Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.91 | 11.64 | 10.85 | 11.01 | 2,542,911 | -0.04(-0.39%) |
Jul 30, 2008 | 11.78 | 12.30 | 10.89 | 11.05 | 3,098,662 | -0.70(-5.95%) |
Jul 29, 2008 | 11.75 | 11.91 | 10.46 | 11.75 | 3,981,647 | +1.31(+12.59%) |
Jul 28, 2008 | 10.70 | 11.19 | 10.40 | 10.44 | 3,277,134 | -0.32(-2.94%) |
Jul 25, 2008 | 10.90 | 11.03 | 10.54 | 10.75 | 1,872,625 | +0.03(+0.32%) |
Jul 24, 2008 | 12.29 | 12.61 | 10.55 | 10.72 | 5,032,499 | +0.03(+0.24%) |
Jul 23, 2008 | 10.29 | 10.94 | 10.21 | 10.69 | 4,993,745 | +0.43(+4.16%) |
Jul 22, 2008 | 9.787 | 10.26 | 9.393 | 10.26 | 2,840,285 | +0.40(+4.07%) |
Jul 21, 2008 | 10.22 | 10.37 | 9.829 | 9.864 | 1,811,059 | -0.34(-3.34%) |
Jul 18, 2008 | 8.831 | 10.38 | 9.667 | 10.20 | 3,685,970 | +0.19(+1.87%) |
Jul 17, 2008 | 9.428 | 10.15 | 9.130 | 10.02 | 3,059,976 | +0.75(+8.10%) |
Jul 16, 2008 | 8.550 | 9.300 | 8.328 | 9.266 | 2,771,128 | +0.72(+8.38%) |
Jul 15, 2008 | 8.157 | 8.814 | 7.927 | 8.550 | 3,014,034 | +0.31(+3.73%) |
Jul 14, 2008 | 8.515 | 8.720 | 8.166 | 8.242 | 3,230,135 | -0.26(-3.11%) |
Jul 11, 2008 | 8.370 | 8.660 | 8.183 | 8.507 | 3,268,267 | -0.03(-0.30%) |
Jul 10, 2008 | 8.524 | 8.848 | 8.251 | 8.532 | 3,370,471 | +0.03(+0.40%) |
Jul 09, 2008 | 9.317 | 9.437 | 8.456 | 8.498 | 2,911,532 | -0.84(-8.96%) |
Jul 08, 2008 | 8.541 | 9.335 | 8.524 | 9.335 | 2,986,442 | +0.71(+8.21%) |
Jul 07, 2008 | 8.695 | 9.027 | 8.464 | 8.626 | 4,023,061 | -0.03(-0.39%) |
Jul 04, 2008 | 8.703 | 8.840 | 8.405 | 8.660 | 1,726,411 | +0.00(+0.00%) |
Jul 03, 2008 | 8.703 | 8.840 | 8.405 | 8.660 | 1,726,411 | +0.04(+0.50%) |
Jul 02, 2008 | 9.317 | 9.317 | 8.532 | 8.618 | 3,864,510 | -0.68(-7.34%) |
Jul 01, 2008 | 8.925 | 9.556 | 8.806 | 9.300 | 6,823,962 | +0.26(+2.83%) |
Jun 30, 2008 | 9.608 | 9.608 | 9.002 | 9.044 | 4,265,500 | -0.55(-5.78%) |
Jun 27, 2008 | 9.710 | 9.889 | 9.394 | 9.599 | 12,389,404 | -0.26(-2.68%) |
Jun 26, 2008 | 10.15 | 10.15 | 9.795 | 9.864 | 7,295,973 | -0.42(-4.07%) |
Jun 25, 2008 | 9.974 | 10.47 | 9.974 | 10.28 | 3,478,708 | +0.30(+2.99%) |
Jun 24, 2008 | 9.625 | 10.29 | 9.625 | 9.983 | 3,386,893 | +0.26(+2.63%) |
Jun 23, 2008 | 10.24 | 10.38 | 9.719 | 9.727 | 3,743,333 | -0.40(-3.96%) |
Jun 20, 2008 | 10.58 | 10.58 | 9.599 | 10.13 | 15,059,149 | -0.49(-4.66%) |
Jun 19, 2008 | 10.38 | 10.68 | 10.23 | 10.62 | 4,080,242 | +0.26(+2.47%) |
Jun 18, 2008 | 10.94 | 10.94 | 10.35 | 10.37 | 4,964,329 | -0.66(-5.96%) |
Jun 17, 2008 | 11.46 | 11.49 | 11.02 | 11.02 | 3,849,171 | -0.30(-2.64%) |
Jun 16, 2008 | 11.01 | 11.41 | 11.01 | 11.32 | 2,480,316 | +0.10(+0.91%) |
Jun 13, 2008 | 11.12 | 11.35 | 10.88 | 11.22 | 2,811,242 | +0.06(+0.53%) |
Jun 12, 2008 | 11.13 | 11.52 | 11.06 | 11.16 | 1,876,791 | +0.13(+1.16%) |
Jun 11, 2008 | 11.44 | 11.44 | 11.03 | 11.03 | 3,036,908 | -0.35(-3.07%) |
Jun 10, 2008 | 11.53 | 11.74 | 11.09 | 11.38 | 2,324,760 | +0.13(+1.14%) |
Jun 09, 2008 | 11.36 | 11.57 | 11.13 | 11.25 | 2,579,806 | -0.15(-1.35%) |
Jun 06, 2008 | 11.90 | 11.93 | 11.30 | 11.41 | 3,697,780 | -0.71(-5.85%) |
Jun 05, 2008 | 11.99 | 12.41 | 11.87 | 12.12 | 3,418,101 | +0.31(+2.60%) |
Jun 04, 2008 | 11.83 | 11.95 | 11.69 | 11.81 | 2,483,909 | -0.14(-1.14%) |
Jun 03, 2008 | 11.48 | 12.10 | 11.48 | 11.95 | 4,479,133 | +0.42(+3.63%) |
Jun 02, 2008 | 11.67 | 11.68 | 11.39 | 11.53 | 3,561,372 | -0.16(-1.39%) |
May 30, 2008 | 11.95 | 12.05 | 11.43 | 11.69 | 4,818,948 | -0.38(-3.18%) |
May 29, 2008 | 12.03 | 12.18 | 11.90 | 12.07 | 2,392,915 | +0.07(+0.57%) |
May 28, 2008 | 12.30 | 12.43 | 11.88 | 12.01 | 4,494,638 | -0.29(-2.36%) |
May 27, 2008 | 12.49 | 12.72 | 12.14 | 12.30 | 2,796,421 | -0.22(-1.77%) |
May 26, 2008 | 12.69 | 12.71 | 12.47 | 12.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.69 | 12.71 | 12.47 | 12.52 | 2,068,192 | -0.32(-2.46%) |
May 22, 2008 | 12.81 | 13.18 | 12.68 | 12.83 | 2,529,708 | -0.04(-0.33%) |
May 21, 2008 | 13.58 | 13.81 | 12.72 | 12.88 | 3,930,998 | -0.78(-5.69%) |
May 20, 2008 | 14.01 | 14.04 | 13.59 | 13.65 | 2,179,421 | -0.45(-3.21%) |
May 19, 2008 | 14.27 | 14.30 | 13.97 | 14.10 | 1,209,187 | -0.17(-1.20%) |
May 16, 2008 | 14.36 | 14.36 | 13.86 | 14.27 | 1,623,981 | -0.03(-0.18%) |
May 15, 2008 | 14.10 | 14.33 | 13.79 | 14.30 | 1,035,598 | +0.11(+0.78%) |
May 14, 2008 | 14.31 | 14.43 | 14.04 | 14.19 | 1,336,961 | -0.15(-1.07%) |
May 13, 2008 | 14.20 | 14.43 | 14.08 | 14.34 | 1,061,263 | +0.26(+1.88%) |
May 12, 2008 | 13.84 | 14.10 | 13.75 | 14.08 | 965,305 | +0.25(+1.79%) |
May 09, 2008 | 13.57 | 13.95 | 13.57 | 13.83 | 586,914 | -0.01(-0.06%) |
May 08, 2008 | 14.29 | 14.29 | 13.65 | 13.84 | 1,031,910 | -0.32(-2.29%) |
May 07, 2008 | 14.21 | 14.54 | 14.11 | 14.16 | 1,334,550 | -0.12(-0.84%) |
May 06, 2008 | 14.27 | 14.35 | 13.85 | 14.28 | 1,278,126 | +0.01(+0.06%) |
May 05, 2008 | 14.22 | 14.40 | 14.10 | 14.27 | 1,198,655 | -0.07(-0.48%) |
May 02, 2008 | 14.63 | 14.70 | 14.19 | 14.34 | 1,634,458 | -0.12(-0.83%) |