Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.74 | 11.85 | 11.23 | 11.23 | 4,975,446 | -0.64(-5.40%) |
Jul 30, 2008 | 11.58 | 11.92 | 11.48 | 11.87 | 5,674,921 | +0.38(+3.35%) |
Jul 29, 2008 | 11.48 | 11.78 | 11.33 | 11.48 | 6,135,232 | +0.11(+0.99%) |
Jul 28, 2008 | 11.11 | 12.12 | 10.93 | 11.37 | 13,556,180 | -0.86(-7.02%) |
Jul 25, 2008 | 12.29 | 12.49 | 12.16 | 12.23 | 5,945,667 | +0.08(+0.62%) |
Jul 24, 2008 | 12.55 | 12.60 | 12.13 | 12.16 | 6,086,133 | -0.41(-3.30%) |
Jul 23, 2008 | 12.32 | 12.59 | 12.26 | 12.57 | 6,146,377 | +0.28(+2.27%) |
Jul 22, 2008 | 12.18 | 12.37 | 11.94 | 12.29 | 6,772,517 | +0.05(+0.43%) |
Jul 21, 2008 | 12.35 | 12.45 | 12.05 | 12.24 | 3,582,064 | -0.09(-0.73%) |
Jul 18, 2008 | 12.24 | 13.87 | 12.13 | 12.33 | 5,242,127 | +0.18(+1.49%) |
Jul 17, 2008 | 12.17 | 12.41 | 11.79 | 12.15 | 7,532,750 | -0.01(-0.06%) |
Jul 16, 2008 | 11.61 | 12.19 | 11.58 | 12.16 | 7,877,474 | +0.56(+4.81%) |
Jul 15, 2008 | 11.16 | 12.01 | 10.97 | 11.60 | 10,395,964 | +0.37(+3.29%) |
Jul 14, 2008 | 11.20 | 11.34 | 10.90 | 11.23 | 5,679,455 | +0.16(+1.43%) |
Jul 11, 2008 | 11.45 | 11.45 | 10.93 | 11.07 | 6,556,335 | -0.47(-4.05%) |
Jul 10, 2008 | 11.24 | 11.96 | 11.20 | 11.54 | 7,980,727 | +0.28(+2.48%) |
Jul 09, 2008 | 11.15 | 11.33 | 11.10 | 11.26 | 5,471,482 | -0.07(-0.60%) |
Jul 08, 2008 | 10.75 | 11.33 | 10.72 | 11.33 | 7,985,327 | +0.57(+5.33%) |
Jul 07, 2008 | 10.86 | 11.02 | 10.63 | 10.75 | 6,483,490 | -0.06(-0.56%) |
Jul 04, 2008 | 10.87 | 11.03 | 10.71 | 10.81 | 2,299,688 | +0.00(+0.00%) |
Jul 03, 2008 | 10.87 | 11.03 | 10.71 | 10.81 | 2,299,688 | +0.03(+0.28%) |
Jul 02, 2008 | 10.88 | 11.16 | 10.76 | 10.78 | 7,043,481 | -0.04(-0.35%) |
Jul 01, 2008 | 11.09 | 11.25 | 10.61 | 10.82 | 6,234,432 | -0.44(-3.88%) |
Jun 30, 2008 | 11.09 | 11.41 | 10.84 | 11.26 | 6,066,459 | +0.23(+2.05%) |
Jun 27, 2008 | 11.14 | 11.32 | 10.84 | 11.03 | 8,077,283 | -0.03(-0.27%) |
Jun 26, 2008 | 11.16 | 11.44 | 11.05 | 11.06 | 6,081,829 | -0.24(-2.13%) |
Jun 25, 2008 | 10.92 | 11.45 | 10.83 | 11.30 | 7,587,605 | +0.47(+4.31%) |
Jun 24, 2008 | 10.83 | 10.99 | 10.63 | 10.84 | 3,951,457 | +0.01(+0.07%) |
Jun 23, 2008 | 11.27 | 11.27 | 10.78 | 10.83 | 4,907,004 | -0.38(-3.43%) |
Jun 20, 2008 | 10.73 | 11.26 | 10.25 | 11.21 | 12,913,324 | +0.31(+2.83%) |
Jun 19, 2008 | 10.22 | 10.97 | 10.22 | 10.90 | 14,777,365 | +0.60(+5.78%) |
Jun 18, 2008 | 10.93 | 11.16 | 9.872 | 10.31 | 28,137,612 | -0.92(-8.19%) |
Jun 17, 2008 | 11.19 | 11.38 | 11.09 | 11.23 | 8,233,810 | +0.12(+1.08%) |
Jun 16, 2008 | 11.18 | 11.29 | 10.90 | 11.11 | 9,965,589 | -0.17(-1.47%) |
Jun 13, 2008 | 11.24 | 11.27 | 11.09 | 11.27 | 7,615,443 | +0.07(+0.61%) |
Jun 12, 2008 | 11.26 | 11.55 | 11.05 | 11.21 | 9,154,259 | +0.02(+0.20%) |
Jun 11, 2008 | 11.48 | 11.48 | 11.09 | 11.18 | 10,552,814 | -0.33(-2.88%) |
Jun 10, 2008 | 11.60 | 11.75 | 11.43 | 11.52 | 8,849,680 | -0.29(-2.49%) |
Jun 09, 2008 | 12.30 | 12.34 | 11.67 | 11.81 | 8,639,059 | -0.38(-3.15%) |
Jun 06, 2008 | 12.81 | 12.81 | 12.15 | 12.19 | 9,702,064 | -0.62(-4.82%) |
Jun 05, 2008 | 12.97 | 13.02 | 12.74 | 12.81 | 9,314,253 | -0.08(-0.64%) |
Jun 04, 2008 | 13.08 | 13.19 | 12.58 | 12.89 | 12,021,162 | +0.10(+0.77%) |
Jun 03, 2008 | 13.73 | 13.77 | 12.60 | 12.80 | 15,765,015 | -1.11(-7.97%) |
Jun 02, 2008 | 14.27 | 14.37 | 13.90 | 13.90 | 5,845,858 | -0.29(-2.07%) |
May 30, 2008 | 14.09 | 14.27 | 13.92 | 14.20 | 4,910,339 | +0.12(+0.86%) |
May 29, 2008 | 13.71 | 14.30 | 13.66 | 14.08 | 8,106,783 | +0.37(+2.69%) |
May 28, 2008 | 13.63 | 13.75 | 13.35 | 13.71 | 4,150,671 | +0.14(+1.00%) |
May 27, 2008 | 13.41 | 13.68 | 13.33 | 13.57 | 3,480,357 | +0.14(+1.07%) |
May 26, 2008 | 13.80 | 13.82 | 13.36 | 13.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.80 | 13.82 | 13.36 | 13.43 | 3,766,296 | -0.41(-2.94%) |
May 22, 2008 | 13.64 | 13.94 | 13.52 | 13.84 | 3,713,785 | +0.29(+2.17%) |
May 21, 2008 | 13.64 | 13.96 | 13.51 | 13.54 | 3,368,098 | -0.10(-0.72%) |
May 20, 2008 | 13.72 | 13.85 | 13.53 | 13.64 | 3,545,590 | -0.17(-1.20%) |
May 19, 2008 | 13.79 | 14.08 | 13.66 | 13.81 | 5,320,347 | +0.05(+0.33%) |
May 16, 2008 | 14.05 | 14.21 | 13.65 | 13.76 | 3,807,306 | -0.26(-1.88%) |
May 15, 2008 | 13.81 | 14.12 | 13.71 | 14.02 | 4,301,675 | +0.34(+2.48%) |
May 14, 2008 | 13.55 | 13.90 | 13.50 | 13.69 | 5,182,139 | +0.14(+1.06%) |
May 13, 2008 | 13.44 | 13.64 | 13.34 | 13.54 | 9,837,257 | +0.14(+1.07%) |
May 12, 2008 | 13.19 | 13.41 | 13.07 | 13.40 | 5,548,407 | +0.32(+2.48%) |
May 09, 2008 | 13.21 | 13.36 | 13.02 | 13.08 | 2,312,940 | -0.35(-2.64%) |
May 08, 2008 | 13.36 | 13.51 | 13.32 | 13.43 | 4,776,728 | +0.11(+0.85%) |
May 07, 2008 | 13.38 | 13.43 | 13.23 | 13.32 | 8,021,062 | -0.03(-0.23%) |
May 06, 2008 | 13.41 | 13.47 | 13.11 | 13.35 | 7,930,535 | -0.18(-1.34%) |
May 05, 2008 | 13.45 | 13.61 | 13.33 | 13.53 | 6,278,523 | +0.11(+0.84%) |
May 02, 2008 | 13.66 | 13.68 | 13.32 | 13.41 | 6,363,329 | -0.02(-0.11%) |