Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.68 | 10.68 | 10.28 | 10.30 | 1,048,002 | -0.37(-3.42%) |
Jul 30, 2008 | 10.96 | 11.07 | 10.57 | 10.67 | 1,440,331 | -0.21(-1.89%) |
Jul 29, 2008 | 10.87 | 11.06 | 10.81 | 10.87 | 1,379,675 | -0.05(-0.49%) |
Jul 28, 2008 | 11.03 | 11.19 | 10.87 | 10.93 | 1,017,112 | -0.11(-0.97%) |
Jul 25, 2008 | 10.87 | 11.19 | 10.78 | 11.03 | 987,359 | +0.31(+2.91%) |
Jul 24, 2008 | 11.28 | 11.38 | 10.68 | 10.72 | 906,526 | -0.49(-4.34%) |
Jul 23, 2008 | 10.59 | 11.32 | 10.56 | 11.21 | 1,620,639 | +0.63(+5.97%) |
Jul 22, 2008 | 10.27 | 10.58 | 10.22 | 10.58 | 1,260,892 | +0.23(+2.21%) |
Jul 21, 2008 | 10.05 | 10.60 | 10.04 | 10.35 | 1,200,926 | +0.40(+4.06%) |
Jul 18, 2008 | 9.794 | 10.08 | 9.718 | 9.946 | 1,511,617 | +0.21(+2.19%) |
Jul 17, 2008 | 9.079 | 9.954 | 8.972 | 9.733 | 2,029,200 | +0.72(+7.93%) |
Jul 16, 2008 | 8.767 | 9.048 | 8.759 | 9.018 | 1,081,346 | +0.21(+2.33%) |
Jul 15, 2008 | 8.911 | 9.125 | 8.523 | 8.813 | 1,152,499 | -0.18(-2.03%) |
Jul 14, 2008 | 9.132 | 9.170 | 8.820 | 8.995 | 1,176,309 | +0.02(+0.25%) |
Jul 11, 2008 | 9.018 | 9.216 | 8.744 | 8.972 | 980,770 | -0.15(-1.67%) |
Jul 10, 2008 | 9.086 | 9.262 | 8.904 | 9.125 | 1,945,224 | +0.01(+0.08%) |
Jul 09, 2008 | 9.368 | 9.391 | 9.048 | 9.117 | 1,106,068 | -0.25(-2.68%) |
Jul 08, 2008 | 9.170 | 9.376 | 8.927 | 9.368 | 1,064,175 | +0.20(+2.16%) |
Jul 07, 2008 | 9.284 | 9.657 | 9.056 | 9.170 | 1,058,253 | -0.05(-0.50%) |
Jul 04, 2008 | 9.528 | 9.528 | 9.193 | 9.216 | 515,651 | +0.00(+0.00%) |
Jul 03, 2008 | 9.528 | 9.528 | 9.193 | 9.216 | 515,651 | -0.24(-2.57%) |
Jul 02, 2008 | 9.863 | 10.24 | 9.421 | 9.459 | 774,280 | -0.37(-3.79%) |
Jul 01, 2008 | 9.535 | 9.847 | 9.421 | 9.832 | 1,303,216 | +0.18(+1.89%) |
Jun 30, 2008 | 9.931 | 10.09 | 9.650 | 9.650 | 913,486 | -0.25(-2.54%) |
Jun 27, 2008 | 9.870 | 10.02 | 9.741 | 9.901 | 1,281,822 | +0.08(+0.85%) |
Jun 26, 2008 | 10.42 | 10.42 | 9.809 | 9.817 | 1,068,215 | -0.59(-5.70%) |
Jun 25, 2008 | 10.46 | 10.71 | 10.27 | 10.41 | 1,032,210 | +0.03(+0.29%) |
Jun 24, 2008 | 10.60 | 10.60 | 10.30 | 10.38 | 658,007 | -0.30(-2.78%) |
Jun 23, 2008 | 10.78 | 10.91 | 10.62 | 10.68 | 724,351 | -0.01(-0.07%) |
Jun 20, 2008 | 10.65 | 10.76 | 10.50 | 10.68 | 1,288,598 | -0.02(-0.14%) |
Jun 19, 2008 | 10.65 | 10.81 | 10.46 | 10.70 | 1,150,111 | +0.08(+0.79%) |
Jun 18, 2008 | 10.74 | 10.84 | 10.60 | 10.62 | 927,628 | -0.13(-1.20%) |
Jun 17, 2008 | 10.68 | 10.78 | 10.55 | 10.75 | 859,361 | +0.05(+0.50%) |
Jun 16, 2008 | 10.73 | 10.81 | 10.59 | 10.69 | 593,726 | -0.08(-0.78%) |
Jun 13, 2008 | 10.66 | 10.81 | 10.56 | 10.78 | 546,460 | +0.19(+1.80%) |
Jun 12, 2008 | 10.52 | 10.84 | 10.50 | 10.59 | 696,893 | +0.10(+0.94%) |
Jun 11, 2008 | 10.86 | 10.86 | 10.49 | 10.49 | 703,988 | -0.33(-3.03%) |
Jun 10, 2008 | 10.81 | 10.94 | 10.68 | 10.81 | 624,057 | -0.11(-1.04%) |
Jun 09, 2008 | 11.22 | 11.26 | 10.78 | 10.93 | 870,363 | -0.29(-2.58%) |
Jun 06, 2008 | 11.73 | 11.83 | 11.19 | 11.22 | 902,548 | -0.72(-6.00%) |
Jun 05, 2008 | 11.79 | 11.93 | 11.65 | 11.93 | 885,355 | +0.20(+1.69%) |
Jun 04, 2008 | 11.40 | 11.80 | 11.33 | 11.73 | 894,078 | +0.31(+2.73%) |
Jun 03, 2008 | 11.18 | 11.45 | 11.10 | 11.42 | 1,290,320 | +0.37(+3.37%) |
Jun 02, 2008 | 11.19 | 11.38 | 10.81 | 11.05 | 886,366 | -0.18(-1.56%) |
May 30, 2008 | 11.27 | 11.38 | 11.19 | 11.22 | 584,808 | -0.18(-1.54%) |
May 29, 2008 | 11.13 | 11.52 | 11.06 | 11.40 | 820,534 | +0.16(+1.42%) |
May 28, 2008 | 11.37 | 11.58 | 11.14 | 11.24 | 1,232,956 | -0.06(-0.54%) |
May 27, 2008 | 11.18 | 11.45 | 11.02 | 11.30 | 710,665 | +0.09(+0.81%) |
May 26, 2008 | 11.38 | 11.39 | 11.13 | 11.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.38 | 11.39 | 11.13 | 11.21 | 403,282 | -0.21(-1.80%) |
May 22, 2008 | 11.36 | 11.56 | 11.26 | 11.42 | 914,141 | +0.15(+1.35%) |
May 21, 2008 | 11.64 | 11.73 | 11.20 | 11.26 | 849,378 | -0.33(-2.82%) |
May 20, 2008 | 11.93 | 12.01 | 11.46 | 11.59 | 1,289,403 | -0.43(-3.61%) |
May 19, 2008 | 12.16 | 12.31 | 11.95 | 12.02 | 858,795 | -0.05(-0.38%) |
May 16, 2008 | 12.18 | 12.26 | 11.86 | 12.07 | 854,226 | -0.13(-1.06%) |
May 15, 2008 | 12.12 | 12.30 | 12.03 | 12.20 | 769,557 | +0.10(+0.82%) |
May 14, 2008 | 12.21 | 12.31 | 12.08 | 12.10 | 890,382 | -0.08(-0.62%) |
May 13, 2008 | 12.26 | 12.33 | 12.14 | 12.18 | 948,211 | +0.00(+0.00%) |
May 12, 2008 | 12.03 | 12.22 | 11.97 | 12.18 | 838,967 | +0.19(+1.59%) |
May 09, 2008 | 11.81 | 12.05 | 11.73 | 11.99 | 362,003 | +0.21(+1.74%) |
May 08, 2008 | 11.95 | 11.96 | 11.65 | 11.78 | 847,077 | -0.11(-0.90%) |
May 07, 2008 | 12.18 | 12.18 | 11.83 | 11.89 | 1,186,653 | -0.21(-1.76%) |
May 06, 2008 | 11.80 | 12.16 | 11.68 | 12.10 | 1,133,563 | +0.34(+2.91%) |
May 05, 2008 | 11.74 | 11.83 | 11.68 | 11.76 | 816,804 | -0.08(-0.64%) |
May 02, 2008 | 12.01 | 12.10 | 11.76 | 11.83 | 1,277,364 | -0.11(-0.89%) |