Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.19 | 11.74 | 11.16 | 11.41 | 10,229,009 | +0.10(+0.92%) |
Jul 30, 2008 | 11.41 | 11.62 | 10.91 | 11.30 | 10,227,399 | -0.15(-1.27%) |
Jul 29, 2008 | 11.45 | 11.53 | 10.60 | 11.45 | 11,527,089 | +0.87(+8.24%) |
Jul 28, 2008 | 10.92 | 11.08 | 10.56 | 10.58 | 6,890,031 | -0.37(-3.41%) |
Jul 25, 2008 | 10.85 | 11.20 | 10.79 | 10.95 | 5,756,399 | +0.05(+0.44%) |
Jul 24, 2008 | 11.64 | 11.71 | 10.85 | 10.90 | 8,330,532 | -0.76(-6.52%) |
Jul 23, 2008 | 11.62 | 12.07 | 11.42 | 11.66 | 10,292,225 | +0.05(+0.42%) |
Jul 22, 2008 | 10.90 | 11.81 | 10.76 | 11.62 | 7,980,110 | +0.71(+6.54%) |
Jul 21, 2008 | 11.30 | 11.47 | 10.85 | 10.90 | 6,953,848 | -0.43(-3.78%) |
Jul 18, 2008 | 11.05 | 11.45 | 10.76 | 11.33 | 9,983,609 | +0.35(+3.15%) |
Jul 17, 2008 | 10.73 | 11.09 | 10.30 | 10.99 | 11,844,669 | +0.25(+2.32%) |
Jul 16, 2008 | 9.630 | 10.76 | 9.595 | 10.74 | 13,976,263 | +1.11(+11.49%) |
Jul 15, 2008 | 9.720 | 9.934 | 9.339 | 9.630 | 12,674,687 | -0.19(-1.90%) |
Jul 14, 2008 | 10.12 | 10.25 | 9.789 | 9.817 | 9,612,778 | -0.20(-2.00%) |
Jul 11, 2008 | 10.04 | 10.24 | 9.927 | 10.02 | 14,363,351 | -0.13(-1.29%) |
Jul 10, 2008 | 10.06 | 10.28 | 9.969 | 10.15 | 9,541,983 | +0.10(+1.03%) |
Jul 09, 2008 | 10.79 | 10.85 | 10.04 | 10.04 | 8,245,921 | -0.71(-6.62%) |
Jul 08, 2008 | 10.32 | 10.78 | 10.16 | 10.76 | 6,001,996 | +0.45(+4.36%) |
Jul 07, 2008 | 10.45 | 10.49 | 10.16 | 10.31 | 6,314,400 | -0.01(-0.13%) |
Jul 04, 2008 | 10.38 | 10.57 | 10.25 | 10.32 | 5,095,509 | +0.00(+0.00%) |
Jul 03, 2008 | 10.38 | 10.57 | 10.25 | 10.32 | 5,095,509 | +0.01(+0.07%) |
Jul 02, 2008 | 10.87 | 10.88 | 10.23 | 10.31 | 9,383,326 | -0.60(-5.45%) |
Jul 01, 2008 | 9.893 | 11.00 | 9.844 | 10.91 | 17,716,408 | +0.03(+0.25%) |
Jun 30, 2008 | 11.05 | 11.67 | 10.49 | 10.88 | 7,263,231 | -0.13(-1.19%) |
Jun 27, 2008 | 11.17 | 11.20 | 10.84 | 11.01 | 8,561,130 | -0.09(-0.81%) |
Jun 26, 2008 | 10.60 | 11.30 | 10.60 | 11.10 | 7,533,996 | -0.27(-2.37%) |
Jun 25, 2008 | 11.50 | 11.77 | 11.26 | 11.37 | 7,009,029 | +0.03(+0.24%) |
Jun 24, 2008 | 11.19 | 11.62 | 11.05 | 11.35 | 7,925,039 | +0.06(+0.49%) |
Jun 23, 2008 | 11.59 | 11.67 | 11.19 | 11.29 | 7,349,682 | -0.23(-1.98%) |
Jun 20, 2008 | 11.48 | 11.64 | 11.26 | 11.52 | 10,006,264 | -0.24(-2.00%) |
Jun 19, 2008 | 11.70 | 11.89 | 11.55 | 11.75 | 9,688,904 | -0.05(-0.41%) |
Jun 18, 2008 | 12.05 | 12.14 | 11.74 | 11.80 | 6,217,559 | -0.31(-2.57%) |
Jun 17, 2008 | 11.93 | 12.31 | 11.82 | 12.11 | 4,666,141 | -0.16(-1.30%) |
Jun 16, 2008 | 12.17 | 12.37 | 12.10 | 12.27 | 3,764,379 | +0.00(+0.00%) |
Jun 13, 2008 | 11.85 | 12.29 | 11.84 | 12.27 | 6,314,783 | +0.50(+4.23%) |
Jun 12, 2008 | 11.83 | 12.08 | 11.65 | 11.77 | 6,145,852 | +0.03(+0.23%) |
Jun 11, 2008 | 11.95 | 12.08 | 11.73 | 11.75 | 6,479,411 | -0.33(-2.69%) |
Jun 10, 2008 | 11.87 | 12.22 | 11.71 | 12.07 | 6,488,615 | +0.17(+1.39%) |
Jun 09, 2008 | 11.95 | 12.15 | 11.75 | 11.91 | 4,527,550 | +0.02(+0.18%) |
Jun 06, 2008 | 12.29 | 12.42 | 11.86 | 11.89 | 7,521,803 | -0.55(-4.40%) |
Jun 05, 2008 | 12.65 | 12.75 | 12.30 | 12.43 | 7,875,724 | -0.13(-1.05%) |
Jun 04, 2008 | 12.45 | 12.73 | 12.40 | 12.56 | 6,919,362 | +0.08(+0.61%) |
Jun 03, 2008 | 12.51 | 12.59 | 12.33 | 12.49 | 6,585,830 | +0.00(+0.00%) |
Jun 02, 2008 | 12.83 | 12.83 | 12.37 | 12.49 | 4,903,607 | -0.34(-2.64%) |
May 30, 2008 | 12.85 | 13.03 | 12.74 | 12.83 | 6,995,907 | -0.03(-0.22%) |
May 29, 2008 | 12.67 | 12.99 | 12.50 | 12.85 | 7,212,352 | +0.19(+1.47%) |
May 28, 2008 | 12.27 | 12.86 | 12.27 | 12.67 | 10,580,057 | +0.42(+3.45%) |
May 27, 2008 | 12.33 | 12.38 | 12.06 | 12.24 | 6,469,372 | -0.11(-0.90%) |
May 26, 2008 | 12.41 | 12.49 | 12.31 | 12.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.41 | 12.49 | 12.31 | 12.36 | 5,324,573 | -0.09(-0.72%) |
May 22, 2008 | 12.44 | 12.55 | 12.40 | 12.45 | 5,854,524 | +0.04(+0.33%) |
May 21, 2008 | 13.05 | 13.08 | 12.35 | 12.40 | 12,013,418 | -0.64(-4.93%) |
May 20, 2008 | 13.32 | 13.32 | 12.94 | 13.05 | 9,123,320 | -0.35(-2.58%) |
May 19, 2008 | 13.45 | 13.63 | 13.30 | 13.39 | 5,055,811 | -0.08(-0.56%) |
May 16, 2008 | 13.39 | 13.79 | 13.20 | 13.47 | 6,593,244 | +0.03(+0.21%) |
May 15, 2008 | 12.97 | 13.46 | 12.97 | 13.44 | 8,500,659 | +0.56(+4.35%) |
May 14, 2008 | 12.84 | 13.12 | 12.78 | 12.88 | 9,531,897 | +0.07(+0.54%) |
May 13, 2008 | 12.78 | 12.97 | 12.69 | 12.81 | 4,214,996 | -0.04(-0.32%) |
May 12, 2008 | 12.69 | 12.86 | 12.54 | 12.85 | 4,576,321 | +0.26(+2.09%) |
May 09, 2008 | 12.66 | 12.74 | 12.50 | 12.59 | 3,031,032 | -0.13(-1.03%) |
May 08, 2008 | 12.91 | 12.92 | 12.59 | 12.72 | 6,459,107 | -0.11(-0.86%) |
May 07, 2008 | 12.94 | 13.09 | 12.79 | 12.83 | 8,367,996 | -0.27(-2.06%) |
May 06, 2008 | 13.02 | 13.16 | 12.83 | 13.10 | 6,546,704 | +0.05(+0.37%) |
May 05, 2008 | 12.91 | 13.12 | 12.76 | 13.05 | 6,818,493 | +0.19(+1.45%) |
May 02, 2008 | 13.06 | 13.06 | 12.75 | 12.87 | 4,972,105 | +0.01(+0.05%) |