Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.86 | 11.58 | 10.80 | 10.96 | 2,554,842 | -0.04(-0.39%) |
Jul 30, 2008 | 11.73 | 12.24 | 10.84 | 11.00 | 3,113,200 | -0.70(-5.95%) |
Jul 29, 2008 | 11.69 | 11.86 | 10.41 | 11.69 | 4,000,327 | +1.31(+12.59%) |
Jul 28, 2008 | 10.65 | 11.13 | 10.35 | 10.39 | 3,292,510 | -0.31(-2.94%) |
Jul 25, 2008 | 10.85 | 10.98 | 10.49 | 10.70 | 1,881,411 | +0.03(+0.32%) |
Jul 24, 2008 | 12.23 | 12.55 | 10.51 | 10.67 | 5,056,110 | +0.03(+0.24%) |
Jul 23, 2008 | 10.25 | 10.89 | 10.17 | 10.64 | 5,017,174 | +0.42(+4.16%) |
Jul 22, 2008 | 9.741 | 10.22 | 9.349 | 10.22 | 2,853,611 | +0.40(+4.07%) |
Jul 21, 2008 | 10.17 | 10.32 | 9.784 | 9.817 | 1,819,556 | -0.34(-3.34%) |
Jul 18, 2008 | 8.790 | 10.33 | 9.622 | 10.16 | 3,703,263 | +0.19(+1.87%) |
Jul 17, 2008 | 9.384 | 10.11 | 9.087 | 9.970 | 3,074,333 | +0.75(+8.10%) |
Jul 16, 2008 | 8.510 | 9.257 | 8.289 | 9.223 | 2,784,129 | +0.71(+8.38%) |
Jul 15, 2008 | 8.119 | 8.773 | 7.890 | 8.510 | 3,028,175 | +0.31(+3.73%) |
Jul 14, 2008 | 8.476 | 8.679 | 8.127 | 8.204 | 3,245,290 | -0.26(-3.11%) |
Jul 11, 2008 | 8.331 | 8.620 | 8.144 | 8.467 | 3,283,601 | -0.03(-0.30%) |
Jul 10, 2008 | 8.484 | 8.807 | 8.212 | 8.493 | 3,386,284 | +0.03(+0.40%) |
Jul 09, 2008 | 9.274 | 9.393 | 8.416 | 8.459 | 2,925,192 | -0.83(-8.96%) |
Jul 08, 2008 | 8.501 | 9.291 | 8.484 | 9.291 | 3,000,453 | +0.70(+8.21%) |
Jul 07, 2008 | 8.654 | 8.985 | 8.425 | 8.586 | 4,041,936 | -0.03(-0.39%) |
Jul 04, 2008 | 8.662 | 8.798 | 8.365 | 8.620 | 1,734,511 | +0.00(+0.00%) |
Jul 03, 2008 | 8.662 | 8.798 | 8.365 | 8.620 | 1,734,511 | +0.04(+0.50%) |
Jul 02, 2008 | 9.274 | 9.274 | 8.493 | 8.578 | 3,882,641 | -0.68(-7.34%) |
Jul 01, 2008 | 8.883 | 9.512 | 8.764 | 9.257 | 6,855,978 | +0.25(+2.83%) |
Jun 30, 2008 | 9.563 | 9.563 | 8.960 | 9.002 | 4,285,512 | -0.55(-5.78%) |
Jun 27, 2008 | 9.665 | 9.843 | 9.350 | 9.554 | 12,447,531 | -0.26(-2.68%) |
Jun 26, 2008 | 10.11 | 10.11 | 9.750 | 9.817 | 7,330,204 | -0.42(-4.07%) |
Jun 25, 2008 | 9.928 | 10.42 | 9.928 | 10.23 | 3,495,029 | +0.30(+2.99%) |
Jun 24, 2008 | 9.580 | 10.24 | 9.580 | 9.936 | 3,402,783 | +0.25(+2.63%) |
Jun 23, 2008 | 10.19 | 10.34 | 9.673 | 9.682 | 3,760,895 | -0.40(-3.96%) |
Jun 20, 2008 | 10.53 | 10.53 | 9.554 | 10.08 | 15,129,802 | -0.49(-4.66%) |
Jun 19, 2008 | 10.33 | 10.63 | 10.18 | 10.57 | 4,099,385 | +0.25(+2.47%) |
Jun 18, 2008 | 10.89 | 10.89 | 10.30 | 10.32 | 4,987,620 | -0.65(-5.96%) |
Jun 17, 2008 | 11.41 | 11.44 | 10.97 | 10.97 | 3,867,230 | -0.30(-2.64%) |
Jun 16, 2008 | 10.96 | 11.35 | 10.96 | 11.27 | 2,491,953 | +0.10(+0.91%) |
Jun 13, 2008 | 11.07 | 11.30 | 10.83 | 11.17 | 2,824,431 | +0.06(+0.53%) |
Jun 12, 2008 | 11.08 | 11.47 | 11.01 | 11.11 | 1,885,596 | +0.13(+1.16%) |
Jun 11, 2008 | 11.39 | 11.39 | 10.98 | 10.98 | 3,051,156 | -0.35(-3.07%) |
Jun 10, 2008 | 11.47 | 11.69 | 11.04 | 11.33 | 2,335,667 | +0.13(+1.14%) |
Jun 09, 2008 | 11.30 | 11.52 | 11.08 | 11.20 | 2,591,910 | -0.15(-1.35%) |
Jun 06, 2008 | 11.85 | 11.87 | 11.24 | 11.35 | 3,715,129 | -0.70(-5.84%) |
Jun 05, 2008 | 11.93 | 12.35 | 11.81 | 12.06 | 3,434,138 | +0.31(+2.60%) |
Jun 04, 2008 | 11.78 | 11.90 | 11.63 | 11.75 | 2,495,563 | -0.14(-1.14%) |
Jun 03, 2008 | 11.42 | 12.04 | 11.42 | 11.89 | 4,500,147 | +0.42(+3.63%) |
Jun 02, 2008 | 11.62 | 11.63 | 11.34 | 11.47 | 3,578,081 | -0.16(-1.39%) |
May 30, 2008 | 11.90 | 11.99 | 11.37 | 11.63 | 4,841,557 | -0.38(-3.18%) |
May 29, 2008 | 11.97 | 12.12 | 11.85 | 12.02 | 2,404,142 | +0.07(+0.57%) |
May 28, 2008 | 12.25 | 12.37 | 11.82 | 11.95 | 4,515,726 | -0.29(-2.36%) |
May 27, 2008 | 12.43 | 12.66 | 12.09 | 12.24 | 2,809,541 | -0.22(-1.77%) |
May 26, 2008 | 12.63 | 12.65 | 12.41 | 12.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.63 | 12.65 | 12.41 | 12.46 | 2,077,895 | -0.31(-2.46%) |
May 22, 2008 | 12.75 | 13.12 | 12.62 | 12.77 | 2,541,577 | -0.04(-0.33%) |
May 21, 2008 | 13.51 | 13.75 | 12.66 | 12.82 | 3,949,441 | -0.77(-5.69%) |
May 20, 2008 | 13.94 | 13.97 | 13.53 | 13.59 | 2,189,646 | -0.45(-3.21%) |
May 19, 2008 | 14.21 | 14.23 | 13.90 | 14.04 | 1,214,860 | -0.17(-1.20%) |
May 16, 2008 | 14.29 | 14.29 | 13.79 | 14.21 | 1,631,601 | -0.03(-0.18%) |
May 15, 2008 | 14.03 | 14.26 | 13.72 | 14.23 | 1,040,457 | +0.11(+0.78%) |
May 14, 2008 | 14.24 | 14.36 | 13.97 | 14.12 | 1,343,233 | -0.15(-1.07%) |
May 13, 2008 | 14.13 | 14.36 | 14.01 | 14.28 | 1,066,242 | +0.26(+1.88%) |
May 12, 2008 | 13.78 | 14.04 | 13.68 | 14.01 | 969,834 | +0.25(+1.79%) |
May 09, 2008 | 13.50 | 13.89 | 13.50 | 13.77 | 589,668 | -0.01(-0.06%) |
May 08, 2008 | 14.23 | 14.23 | 13.59 | 13.78 | 1,036,751 | -0.32(-2.29%) |
May 07, 2008 | 14.14 | 14.47 | 14.05 | 14.10 | 1,340,811 | -0.12(-0.84%) |
May 06, 2008 | 14.21 | 14.28 | 13.78 | 14.22 | 1,284,122 | +0.01(+0.06%) |
May 05, 2008 | 14.16 | 14.34 | 14.03 | 14.21 | 1,204,279 | -0.07(-0.48%) |
May 02, 2008 | 14.56 | 14.63 | 14.12 | 14.28 | 1,642,126 | -0.12(-0.83%) |