Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.46 | 11.68 | 11.45 | 11.48 | 4,934,054 | -0.17(-1.43%) |
Jul 30, 2008 | 11.57 | 11.77 | 11.46 | 11.64 | 5,655,861 | +0.10(+0.90%) |
Jul 29, 2008 | 11.54 | 11.61 | 11.23 | 11.54 | 5,826,541 | +0.29(+2.55%) |
Jul 28, 2008 | 11.64 | 11.69 | 11.21 | 11.25 | 5,404,344 | -0.35(-3.00%) |
Jul 25, 2008 | 11.59 | 11.93 | 11.55 | 11.60 | 7,147,967 | -0.13(-1.07%) |
Jul 24, 2008 | 12.04 | 12.19 | 11.71 | 11.72 | 7,742,659 | -0.38(-3.14%) |
Jul 23, 2008 | 12.00 | 12.48 | 11.91 | 12.10 | 6,000,533 | +0.14(+1.17%) |
Jul 22, 2008 | 11.61 | 11.97 | 11.48 | 11.96 | 6,575,108 | +0.29(+2.50%) |
Jul 21, 2008 | 11.78 | 11.84 | 11.52 | 11.67 | 4,312,096 | -0.11(-0.97%) |
Jul 18, 2008 | 11.82 | 11.94 | 11.56 | 11.79 | 6,508,694 | -0.05(-0.42%) |
Jul 17, 2008 | 11.73 | 11.88 | 11.29 | 11.84 | 9,732,460 | +0.12(+0.98%) |
Jul 16, 2008 | 11.67 | 11.87 | 10.50 | 11.72 | 18,119,958 | +0.45(+4.03%) |
Jul 15, 2008 | 11.16 | 11.45 | 10.90 | 11.27 | 14,360,279 | +0.09(+0.80%) |
Jul 14, 2008 | 11.35 | 11.51 | 11.10 | 11.18 | 9,763,244 | -0.15(-1.30%) |
Jul 11, 2008 | 11.42 | 11.50 | 11.15 | 11.32 | 7,608,502 | -0.23(-2.03%) |
Jul 10, 2008 | 11.79 | 11.87 | 11.49 | 11.56 | 7,221,375 | -0.25(-2.16%) |
Jul 09, 2008 | 12.08 | 12.15 | 11.80 | 11.81 | 5,320,607 | -0.25(-2.06%) |
Jul 08, 2008 | 11.78 | 12.07 | 11.75 | 12.06 | 7,542,449 | +0.24(+2.02%) |
Jul 07, 2008 | 11.96 | 11.98 | 11.59 | 11.82 | 10,353,606 | -0.12(-0.99%) |
Jul 04, 2008 | 12.23 | 12.23 | 11.78 | 11.94 | 5,584,562 | +0.00(+0.00%) |
Jul 03, 2008 | 12.23 | 12.23 | 11.78 | 11.94 | 5,584,562 | -0.08(-0.68%) |
Jul 02, 2008 | 12.14 | 12.42 | 12.01 | 12.02 | 9,135,616 | -0.04(-0.33%) |
Jul 01, 2008 | 11.83 | 12.08 | 11.45 | 12.06 | 17,339,640 | +0.65(+5.72%) |
Jun 30, 2008 | 11.49 | 11.61 | 11.30 | 11.41 | 4,516,174 | -0.15(-1.29%) |
Jun 27, 2008 | 11.79 | 11.85 | 11.50 | 11.56 | 9,779,967 | -0.22(-1.86%) |
Jun 26, 2008 | 11.56 | 11.85 | 11.49 | 11.78 | 11,253,192 | +0.10(+0.82%) |
Jun 25, 2008 | 11.47 | 11.85 | 11.44 | 11.68 | 4,721,249 | +0.25(+2.17%) |
Jun 24, 2008 | 11.40 | 11.61 | 11.24 | 11.44 | 4,889,335 | +0.02(+0.17%) |
Jun 23, 2008 | 11.48 | 11.54 | 11.26 | 11.42 | 9,699,836 | +0.24(+2.11%) |
Jun 20, 2008 | 11.47 | 11.51 | 11.13 | 11.18 | 7,504,299 | -0.40(-3.45%) |
Jun 19, 2008 | 11.50 | 11.64 | 11.38 | 11.58 | 7,273,136 | +0.02(+0.17%) |
Jun 18, 2008 | 11.78 | 11.78 | 11.56 | 11.56 | 3,034,596 | -0.20(-1.72%) |
Jun 17, 2008 | 11.75 | 11.90 | 11.74 | 11.76 | 3,740,179 | +0.01(+0.08%) |
Jun 16, 2008 | 11.67 | 11.79 | 11.58 | 11.75 | 3,583,671 | +0.08(+0.73%) |
Jun 13, 2008 | 11.32 | 11.68 | 11.27 | 11.67 | 3,794,648 | +0.43(+3.82%) |
Jun 12, 2008 | 11.23 | 11.48 | 11.18 | 11.24 | 3,382,407 | +0.02(+0.17%) |
Jun 11, 2008 | 11.43 | 11.50 | 11.15 | 11.22 | 4,084,701 | -0.31(-2.71%) |
Jun 10, 2008 | 11.54 | 11.63 | 11.30 | 11.53 | 4,137,012 | +0.06(+0.53%) |
Jun 09, 2008 | 11.76 | 11.78 | 11.42 | 11.47 | 3,546,287 | -0.20(-1.69%) |
Jun 06, 2008 | 11.81 | 11.87 | 11.66 | 11.67 | 5,192,189 | -0.35(-2.90%) |
Jun 05, 2008 | 11.83 | 12.04 | 11.80 | 12.02 | 3,754,838 | +0.18(+1.56%) |
Jun 04, 2008 | 11.77 | 11.96 | 11.73 | 11.83 | 4,561,211 | -0.06(-0.51%) |
Jun 03, 2008 | 11.95 | 12.08 | 11.78 | 11.89 | 3,654,945 | -0.06(-0.47%) |
Jun 02, 2008 | 12.07 | 12.11 | 11.81 | 11.95 | 2,907,332 | -0.19(-1.55%) |
May 30, 2008 | 12.41 | 12.41 | 11.99 | 12.14 | 4,441,781 | -0.25(-2.01%) |
May 29, 2008 | 12.36 | 12.45 | 12.16 | 12.38 | 3,095,004 | +0.06(+0.48%) |
May 28, 2008 | 12.16 | 12.44 | 12.16 | 12.32 | 5,077,811 | +0.23(+1.88%) |
May 27, 2008 | 11.84 | 12.23 | 11.84 | 12.10 | 2,699,823 | +0.27(+2.28%) |
May 26, 2008 | 11.91 | 11.91 | 11.74 | 11.83 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.91 | 11.91 | 11.74 | 11.83 | 2,558,081 | -0.08(-0.67%) |
May 22, 2008 | 11.83 | 12.00 | 11.73 | 11.91 | 2,691,190 | +0.03(+0.27%) |
May 21, 2008 | 12.03 | 12.19 | 11.80 | 11.88 | 4,594,908 | -0.16(-1.32%) |
May 20, 2008 | 12.22 | 12.23 | 12.00 | 12.03 | 4,770,279 | -0.26(-2.10%) |
May 19, 2008 | 12.38 | 12.43 | 12.26 | 12.29 | 2,041,773 | -0.09(-0.69%) |
May 16, 2008 | 12.59 | 12.61 | 12.21 | 12.38 | 3,393,610 | -0.25(-1.97%) |
May 15, 2008 | 12.41 | 12.63 | 12.26 | 12.63 | 4,266,535 | +0.19(+1.49%) |
May 14, 2008 | 12.26 | 12.50 | 12.26 | 12.44 | 3,449,526 | +0.23(+1.90%) |
May 13, 2008 | 12.16 | 12.25 | 12.10 | 12.21 | 3,758,368 | +0.09(+0.74%) |
May 12, 2008 | 11.86 | 12.14 | 11.85 | 12.12 | 4,208,255 | +0.34(+2.84%) |
May 09, 2008 | 11.70 | 11.89 | 11.66 | 11.78 | 2,040,407 | -0.04(-0.34%) |
May 08, 2008 | 11.92 | 11.98 | 11.69 | 11.82 | 5,253,638 | -0.13(-1.07%) |
May 07, 2008 | 12.04 | 12.21 | 11.95 | 11.95 | 3,592,772 | -0.06(-0.53%) |
May 06, 2008 | 12.08 | 12.14 | 11.85 | 12.02 | 4,986,770 | -0.16(-1.29%) |
May 05, 2008 | 12.33 | 12.36 | 12.15 | 12.17 | 2,970,022 | -0.24(-1.90%) |
May 02, 2008 | 12.44 | 12.50 | 12.33 | 12.41 | 4,846,942 | +0.11(+0.91%) |