Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.15 | 11.70 | 11.12 | 11.36 | 10,268,093 | +0.10(+0.92%) |
Jul 30, 2008 | 11.36 | 11.58 | 10.87 | 11.26 | 10,266,477 | -0.14(-1.27%) |
Jul 29, 2008 | 11.41 | 11.49 | 10.56 | 11.41 | 11,571,133 | +0.87(+8.24%) |
Jul 28, 2008 | 10.88 | 11.04 | 10.52 | 10.54 | 6,916,357 | -0.37(-3.41%) |
Jul 25, 2008 | 10.81 | 11.16 | 10.74 | 10.91 | 5,778,394 | +0.05(+0.44%) |
Jul 24, 2008 | 11.59 | 11.67 | 10.81 | 10.86 | 8,362,362 | -0.76(-6.52%) |
Jul 23, 2008 | 11.57 | 12.03 | 11.38 | 11.62 | 10,331,551 | +0.05(+0.42%) |
Jul 22, 2008 | 10.86 | 11.76 | 10.72 | 11.57 | 8,010,601 | +0.71(+6.54%) |
Jul 21, 2008 | 11.26 | 11.43 | 10.81 | 10.86 | 6,980,419 | -0.43(-3.79%) |
Jul 18, 2008 | 11.01 | 11.41 | 10.72 | 11.29 | 10,021,756 | +0.34(+3.15%) |
Jul 17, 2008 | 10.69 | 11.05 | 10.26 | 10.94 | 11,889,927 | +0.25(+2.32%) |
Jul 16, 2008 | 9.593 | 10.72 | 9.559 | 10.70 | 14,029,666 | +1.10(+11.49%) |
Jul 15, 2008 | 9.683 | 9.896 | 9.304 | 9.593 | 12,723,116 | -0.19(-1.90%) |
Jul 14, 2008 | 10.08 | 10.21 | 9.752 | 9.779 | 9,649,508 | -0.20(-2.00%) |
Jul 11, 2008 | 10.01 | 10.20 | 9.890 | 9.979 | 14,418,232 | -0.13(-1.30%) |
Jul 10, 2008 | 10.02 | 10.24 | 9.931 | 10.11 | 9,578,442 | +0.10(+1.03%) |
Jul 09, 2008 | 10.75 | 10.81 | 10.000 | 10.01 | 8,277,428 | -0.71(-6.62%) |
Jul 08, 2008 | 10.28 | 10.74 | 10.12 | 10.72 | 6,024,929 | +0.45(+4.36%) |
Jul 07, 2008 | 10.41 | 10.45 | 10.12 | 10.27 | 6,338,527 | -0.01(-0.13%) |
Jul 04, 2008 | 10.34 | 10.53 | 10.21 | 10.28 | 5,114,979 | +0.00(+0.00%) |
Jul 03, 2008 | 10.34 | 10.53 | 10.21 | 10.28 | 5,114,979 | +0.01(+0.07%) |
Jul 02, 2008 | 10.83 | 10.84 | 10.19 | 10.28 | 9,419,179 | -0.59(-5.45%) |
Jul 01, 2008 | 9.855 | 10.96 | 9.807 | 10.87 | 17,784,102 | +0.03(+0.25%) |
Jun 30, 2008 | 11.01 | 11.63 | 10.45 | 10.84 | 7,290,984 | -0.13(-1.19%) |
Jun 27, 2008 | 11.13 | 11.16 | 10.80 | 10.97 | 8,593,842 | -0.09(-0.81%) |
Jun 26, 2008 | 10.56 | 11.25 | 10.56 | 11.06 | 7,562,783 | -0.27(-2.37%) |
Jun 25, 2008 | 11.46 | 11.73 | 11.22 | 11.33 | 7,035,810 | +0.03(+0.24%) |
Jun 24, 2008 | 11.15 | 11.57 | 11.01 | 11.30 | 7,955,320 | +0.06(+0.49%) |
Jun 23, 2008 | 11.54 | 11.63 | 11.15 | 11.25 | 7,377,765 | -0.23(-1.98%) |
Jun 20, 2008 | 11.44 | 11.59 | 11.21 | 11.47 | 10,044,497 | -0.23(-2.00%) |
Jun 19, 2008 | 11.65 | 11.85 | 11.51 | 11.71 | 9,725,924 | -0.05(-0.41%) |
Jun 18, 2008 | 12.01 | 12.09 | 11.70 | 11.76 | 6,241,316 | -0.31(-2.57%) |
Jun 17, 2008 | 11.88 | 12.27 | 11.78 | 12.07 | 4,683,970 | -0.16(-1.30%) |
Jun 16, 2008 | 12.12 | 12.32 | 12.05 | 12.23 | 3,778,763 | +0.00(+0.00%) |
Jun 13, 2008 | 11.81 | 12.25 | 11.80 | 12.23 | 6,338,911 | +0.50(+4.23%) |
Jun 12, 2008 | 11.78 | 12.03 | 11.61 | 11.73 | 6,169,335 | +0.03(+0.24%) |
Jun 11, 2008 | 11.90 | 12.03 | 11.69 | 11.70 | 6,504,168 | -0.32(-2.69%) |
Jun 10, 2008 | 11.83 | 12.17 | 11.66 | 12.03 | 6,513,407 | +0.17(+1.39%) |
Jun 09, 2008 | 11.91 | 12.11 | 11.71 | 11.86 | 4,544,850 | +0.02(+0.17%) |
Jun 06, 2008 | 12.24 | 12.37 | 11.81 | 11.84 | 7,550,543 | -0.54(-4.40%) |
Jun 05, 2008 | 12.60 | 12.70 | 12.25 | 12.38 | 7,905,817 | -0.13(-1.05%) |
Jun 04, 2008 | 12.40 | 12.68 | 12.36 | 12.52 | 6,945,800 | +0.08(+0.61%) |
Jun 03, 2008 | 12.46 | 12.54 | 12.29 | 12.44 | 6,610,995 | +0.00(+0.00%) |
Jun 02, 2008 | 12.78 | 12.78 | 12.32 | 12.44 | 4,922,343 | -0.34(-2.64%) |
May 30, 2008 | 12.80 | 12.98 | 12.69 | 12.78 | 7,022,638 | -0.03(-0.21%) |
May 29, 2008 | 12.62 | 12.94 | 12.45 | 12.80 | 7,239,910 | +0.19(+1.47%) |
May 28, 2008 | 12.22 | 12.81 | 12.22 | 12.62 | 10,620,483 | +0.42(+3.45%) |
May 27, 2008 | 12.28 | 12.34 | 12.02 | 12.20 | 6,494,091 | -0.11(-0.90%) |
May 26, 2008 | 12.36 | 12.45 | 12.26 | 12.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.36 | 12.45 | 12.26 | 12.31 | 5,344,918 | -0.09(-0.72%) |
May 22, 2008 | 12.39 | 12.50 | 12.36 | 12.40 | 5,876,894 | +0.04(+0.33%) |
May 21, 2008 | 13.00 | 13.03 | 12.30 | 12.36 | 12,059,321 | -0.64(-4.93%) |
May 20, 2008 | 13.27 | 13.27 | 12.89 | 13.00 | 9,158,180 | -0.34(-2.58%) |
May 19, 2008 | 13.40 | 13.58 | 13.25 | 13.34 | 5,075,129 | -0.08(-0.56%) |
May 16, 2008 | 13.34 | 13.74 | 13.15 | 13.42 | 6,618,437 | +0.03(+0.21%) |
May 15, 2008 | 12.92 | 13.41 | 12.92 | 13.39 | 8,533,140 | +0.56(+4.35%) |
May 14, 2008 | 12.79 | 13.07 | 12.74 | 12.83 | 9,568,318 | +0.07(+0.54%) |
May 13, 2008 | 12.73 | 12.92 | 12.64 | 12.76 | 4,231,101 | -0.04(-0.32%) |
May 12, 2008 | 12.64 | 12.81 | 12.49 | 12.80 | 4,593,807 | +0.26(+2.09%) |
May 09, 2008 | 12.61 | 12.69 | 12.45 | 12.54 | 3,042,613 | -0.13(-1.03%) |
May 08, 2008 | 12.86 | 12.87 | 12.54 | 12.67 | 6,483,787 | -0.11(-0.86%) |
May 07, 2008 | 12.89 | 13.04 | 12.74 | 12.78 | 8,399,970 | -0.27(-2.06%) |
May 06, 2008 | 12.97 | 13.11 | 12.78 | 13.05 | 6,571,718 | +0.05(+0.37%) |
May 05, 2008 | 12.86 | 13.07 | 12.71 | 13.00 | 6,844,546 | +0.19(+1.45%) |
May 02, 2008 | 13.01 | 13.01 | 12.70 | 12.82 | 4,991,103 | +0.01(+0.05%) |