Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.96 | 11.02 | 10.04 | 10.73 | 1,137,825 | -0.70(-6.10%) |
Jul 30, 2008 | 11.20 | 11.47 | 11.12 | 11.43 | 708,719 | +0.34(+3.05%) |
Jul 29, 2008 | 11.09 | 11.18 | 11.01 | 11.09 | 534,396 | +0.00(+0.00%) |
Jul 28, 2008 | 11.07 | 11.11 | 10.83 | 11.09 | 379,229 | -0.03(-0.30%) |
Jul 25, 2008 | 10.96 | 11.22 | 10.96 | 11.13 | 358,186 | +0.24(+2.20%) |
Jul 24, 2008 | 10.86 | 11.01 | 10.77 | 10.89 | 338,618 | -0.04(-0.36%) |
Jul 23, 2008 | 10.91 | 11.19 | 10.87 | 10.93 | 429,221 | +0.02(+0.18%) |
Jul 22, 2008 | 10.56 | 10.91 | 10.50 | 10.91 | 540,116 | +0.37(+3.47%) |
Jul 21, 2008 | 10.56 | 10.58 | 10.46 | 10.54 | 230,682 | +0.05(+0.44%) |
Jul 18, 2008 | 10.50 | 10.61 | 10.30 | 10.50 | 381,998 | -0.01(-0.06%) |
Jul 17, 2008 | 10.18 | 10.62 | 9.991 | 10.50 | 610,424 | +0.31(+3.06%) |
Jul 16, 2008 | 10.06 | 10.40 | 10.00 | 10.19 | 428,518 | +0.19(+1.86%) |
Jul 15, 2008 | 9.944 | 10.16 | 9.758 | 10.00 | 623,954 | -0.09(-0.86%) |
Jul 14, 2008 | 10.32 | 10.34 | 9.918 | 10.09 | 896,615 | -0.17(-1.68%) |
Jul 11, 2008 | 10.08 | 10.40 | 10.02 | 10.26 | 666,655 | +0.07(+0.72%) |
Jul 10, 2008 | 10.18 | 10.35 | 10.07 | 10.19 | 538,276 | +0.01(+0.13%) |
Jul 09, 2008 | 10.11 | 10.24 | 9.984 | 10.18 | 433,040 | +0.05(+0.46%) |
Jul 08, 2008 | 9.951 | 10.16 | 9.931 | 10.13 | 440,640 | +0.21(+2.14%) |
Jul 07, 2008 | 9.785 | 9.964 | 9.692 | 9.918 | 359,035 | +0.19(+1.98%) |
Jul 04, 2008 | 9.705 | 9.845 | 9.639 | 9.725 | 106,624 | +0.00(+0.00%) |
Jul 03, 2008 | 9.705 | 9.845 | 9.639 | 9.725 | 106,624 | +0.03(+0.27%) |
Jul 02, 2008 | 10.00 | 10.05 | 9.646 | 9.699 | 302,860 | -0.33(-3.31%) |
Jul 01, 2008 | 9.845 | 10.04 | 9.778 | 10.03 | 471,810 | +0.12(+1.21%) |
Jun 30, 2008 | 10.06 | 10.20 | 9.905 | 9.911 | 385,761 | -0.19(-1.84%) |
Jun 27, 2008 | 10.24 | 10.34 | 10.00 | 10.10 | 684,092 | -0.15(-1.43%) |
Jun 26, 2008 | 10.33 | 10.38 | 10.24 | 10.24 | 407,771 | -0.22(-2.10%) |
Jun 25, 2008 | 10.26 | 10.48 | 10.26 | 10.46 | 823,000 | +0.19(+1.81%) |
Jun 24, 2008 | 10.33 | 10.41 | 10.24 | 10.28 | 536,180 | -0.08(-0.77%) |
Jun 23, 2008 | 10.42 | 10.56 | 10.31 | 10.36 | 224,537 | -0.05(-0.45%) |
Jun 20, 2008 | 10.42 | 10.64 | 10.22 | 10.40 | 919,530 | -0.13(-1.26%) |
Jun 19, 2008 | 10.62 | 10.63 | 10.48 | 10.54 | 483,481 | -0.09(-0.81%) |
Jun 18, 2008 | 10.79 | 10.82 | 10.54 | 10.62 | 481,401 | -0.18(-1.66%) |
Jun 17, 2008 | 10.93 | 11.01 | 10.79 | 10.80 | 195,181 | -0.17(-1.57%) |
Jun 16, 2008 | 10.99 | 11.01 | 10.85 | 10.97 | 177,115 | -0.03(-0.30%) |
Jun 13, 2008 | 11.05 | 11.17 | 10.87 | 11.01 | 306,665 | +0.05(+0.42%) |
Jun 12, 2008 | 11.07 | 11.17 | 10.93 | 10.96 | 249,522 | -0.01(-0.06%) |
Jun 11, 2008 | 11.17 | 11.22 | 10.96 | 10.97 | 370,587 | -0.23(-2.08%) |
Jun 10, 2008 | 11.28 | 11.30 | 10.96 | 11.20 | 451,893 | +0.06(+0.54%) |
Jun 09, 2008 | 11.31 | 11.37 | 11.05 | 11.14 | 347,468 | -0.18(-1.58%) |
Jun 06, 2008 | 11.69 | 11.69 | 11.32 | 11.32 | 375,102 | -0.46(-3.89%) |
Jun 05, 2008 | 11.48 | 12.04 | 11.48 | 11.78 | 625,529 | +0.31(+2.66%) |
Jun 04, 2008 | 11.26 | 11.70 | 11.15 | 11.47 | 710,905 | +0.19(+1.71%) |
Jun 03, 2008 | 11.23 | 11.32 | 11.02 | 11.28 | 768,884 | -0.07(-0.59%) |
Jun 02, 2008 | 11.39 | 11.41 | 10.86 | 11.35 | 795,240 | -0.04(-0.35%) |
May 30, 2008 | 11.55 | 11.68 | 11.32 | 11.39 | 560,033 | -0.17(-1.44%) |
May 29, 2008 | 11.39 | 11.65 | 11.33 | 11.55 | 375,112 | +0.15(+1.28%) |
May 28, 2008 | 11.47 | 11.47 | 11.28 | 11.41 | 492,812 | -0.03(-0.29%) |
May 27, 2008 | 11.03 | 11.45 | 11.03 | 11.44 | 657,689 | +0.41(+3.73%) |
May 26, 2008 | 11.11 | 11.19 | 10.99 | 11.03 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.11 | 11.19 | 10.99 | 11.03 | 393,338 | -0.19(-1.66%) |
May 22, 2008 | 10.97 | 11.25 | 10.97 | 11.21 | 527,400 | +0.26(+2.37%) |
May 21, 2008 | 11.10 | 11.25 | 10.86 | 10.95 | 509,705 | -0.14(-1.26%) |
May 20, 2008 | 10.94 | 11.11 | 10.94 | 11.09 | 245,367 | +0.07(+0.60%) |
May 19, 2008 | 11.12 | 11.19 | 10.96 | 11.03 | 535,752 | -0.12(-1.07%) |
May 16, 2008 | 11.19 | 11.27 | 10.96 | 11.15 | 513,664 | -0.03(-0.30%) |
May 15, 2008 | 11.24 | 11.31 | 11.17 | 11.18 | 500,194 | -0.10(-0.88%) |
May 14, 2008 | 11.38 | 11.52 | 11.25 | 11.28 | 427,664 | -0.13(-1.11%) |
May 13, 2008 | 11.41 | 11.43 | 11.29 | 11.41 | 280,421 | +0.02(+0.17%) |
May 12, 2008 | 11.25 | 11.45 | 11.22 | 11.39 | 802,926 | +0.20(+1.78%) |
May 09, 2008 | 11.17 | 11.29 | 11.11 | 11.19 | 207,528 | -0.11(-1.00%) |
May 08, 2008 | 11.43 | 11.47 | 11.19 | 11.30 | 635,471 | -0.09(-0.82%) |
May 07, 2008 | 11.55 | 11.67 | 11.37 | 11.39 | 400,560 | -0.17(-1.44%) |
May 06, 2008 | 11.77 | 11.78 | 11.49 | 11.56 | 393,137 | -0.26(-2.19%) |
May 05, 2008 | 11.94 | 12.07 | 11.81 | 11.82 | 716,902 | -0.08(-0.67%) |
May 02, 2008 | 11.96 | 12.01 | 11.74 | 11.90 | 644,829 | +0.02(+0.17%) |