Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.955 | 9.992 | 9.625 | 9.654 | 3,374,641 | -0.38(-3.82%) |
Jul 30, 2008 | 9.905 | 10.15 | 9.902 | 10.04 | 2,645,821 | +0.13(+1.26%) |
Jul 29, 2008 | 9.913 | 9.926 | 9.678 | 9.913 | 2,562,084 | +0.16(+1.61%) |
Jul 28, 2008 | 9.841 | 9.889 | 9.675 | 9.755 | 2,860,985 | -0.09(-0.89%) |
Jul 25, 2008 | 10.30 | 10.33 | 9.833 | 9.843 | 4,432,700 | -0.46(-4.50%) |
Jul 24, 2008 | 10.58 | 10.68 | 10.22 | 10.31 | 3,498,927 | -0.32(-3.01%) |
Jul 23, 2008 | 10.61 | 10.74 | 10.51 | 10.63 | 3,510,032 | -0.01(-0.05%) |
Jul 22, 2008 | 10.73 | 10.81 | 10.63 | 10.63 | 2,980,516 | -0.15(-1.36%) |
Jul 21, 2008 | 10.67 | 10.80 | 10.50 | 10.78 | 1,324,242 | +0.16(+1.53%) |
Jul 18, 2008 | 10.50 | 10.66 | 10.49 | 10.62 | 1,783,730 | +0.07(+0.68%) |
Jul 17, 2008 | 10.42 | 10.55 | 10.31 | 10.54 | 1,753,832 | +0.11(+1.02%) |
Jul 16, 2008 | 10.20 | 10.44 | 9.987 | 10.44 | 1,713,350 | +0.29(+2.81%) |
Jul 15, 2008 | 10.05 | 10.28 | 9.857 | 10.15 | 2,725,366 | +0.03(+0.26%) |
Jul 14, 2008 | 10.13 | 10.25 | 9.966 | 10.13 | 1,942,039 | +0.08(+0.80%) |
Jul 11, 2008 | 9.857 | 10.14 | 9.769 | 10.05 | 3,137,354 | +0.12(+1.21%) |
Jul 10, 2008 | 9.931 | 10.04 | 9.763 | 9.926 | 3,230,079 | +0.01(+0.08%) |
Jul 09, 2008 | 10.17 | 10.26 | 9.883 | 9.918 | 2,324,699 | -0.21(-2.10%) |
Jul 08, 2008 | 9.921 | 10.14 | 9.833 | 10.13 | 2,274,509 | +0.17(+1.66%) |
Jul 07, 2008 | 9.992 | 10.15 | 9.795 | 9.966 | 1,926,514 | +0.00(+0.00%) |
Jul 04, 2008 | 10.00 | 10.24 | 9.955 | 9.966 | 2,323,089 | +0.00(+0.00%) |
Jul 03, 2008 | 10.00 | 10.24 | 9.955 | 9.966 | 2,323,089 | -0.02(-0.16%) |
Jul 02, 2008 | 9.803 | 10.16 | 9.803 | 9.982 | 2,673,858 | -0.06(-0.58%) |
Jul 01, 2008 | 10.05 | 10.11 | 9.801 | 10.04 | 3,610,986 | -0.10(-1.03%) |
Jun 30, 2008 | 10.16 | 10.23 | 10.06 | 10.14 | 2,361,181 | -0.10(-0.94%) |
Jun 27, 2008 | 10.15 | 10.33 | 10.06 | 10.24 | 2,642,864 | +0.05(+0.52%) |
Jun 26, 2008 | 10.39 | 10.39 | 10.19 | 10.19 | 1,314,590 | -0.30(-2.87%) |
Jun 25, 2008 | 10.57 | 10.58 | 10.39 | 10.49 | 1,753,573 | -0.07(-0.63%) |
Jun 24, 2008 | 10.85 | 10.85 | 10.55 | 10.55 | 1,768,914 | -0.32(-2.96%) |
Jun 23, 2008 | 10.92 | 11.03 | 10.80 | 10.88 | 1,271,148 | -0.00(-0.02%) |
Jun 20, 2008 | 11.04 | 11.04 | 10.86 | 10.88 | 2,223,445 | -0.24(-2.16%) |
Jun 19, 2008 | 10.80 | 11.13 | 10.72 | 11.12 | 2,087,495 | +0.34(+3.16%) |
Jun 18, 2008 | 10.70 | 10.81 | 10.61 | 10.78 | 1,968,309 | +0.05(+0.47%) |
Jun 17, 2008 | 10.74 | 10.81 | 10.66 | 10.73 | 2,460,094 | +0.02(+0.17%) |
Jun 16, 2008 | 10.74 | 10.84 | 10.65 | 10.71 | 2,620,437 | -0.06(-0.54%) |
Jun 13, 2008 | 10.65 | 10.81 | 10.57 | 10.77 | 1,697,340 | +0.20(+1.89%) |
Jun 12, 2008 | 10.54 | 10.76 | 10.53 | 10.57 | 1,704,625 | +0.06(+0.58%) |
Jun 11, 2008 | 10.62 | 10.62 | 10.47 | 10.51 | 1,533,083 | -0.08(-0.75%) |
Jun 10, 2008 | 10.62 | 10.66 | 10.41 | 10.59 | 1,467,476 | +0.04(+0.40%) |
Jun 09, 2008 | 10.53 | 10.58 | 10.41 | 10.54 | 1,242,378 | +0.06(+0.58%) |
Jun 06, 2008 | 10.51 | 10.61 | 10.41 | 10.48 | 2,049,347 | -0.09(-0.88%) |
Jun 05, 2008 | 10.46 | 10.62 | 10.43 | 10.58 | 2,703,532 | +0.11(+1.07%) |
Jun 04, 2008 | 10.51 | 10.54 | 10.42 | 10.46 | 2,510,250 | -0.06(-0.58%) |
Jun 03, 2008 | 10.66 | 10.66 | 10.43 | 10.53 | 1,779,685 | -0.12(-1.15%) |
Jun 02, 2008 | 10.70 | 10.74 | 10.59 | 10.65 | 1,541,212 | -0.12(-1.14%) |
May 30, 2008 | 10.85 | 10.85 | 10.58 | 10.77 | 2,690,142 | -0.09(-0.86%) |
May 29, 2008 | 10.78 | 10.90 | 10.73 | 10.86 | 1,507,069 | +0.10(+0.94%) |
May 28, 2008 | 10.83 | 10.83 | 10.63 | 10.76 | 1,275,122 | +0.03(+0.27%) |
May 27, 2008 | 10.62 | 10.77 | 10.62 | 10.73 | 1,316,662 | +0.08(+0.75%) |
May 26, 2008 | 10.68 | 10.68 | 10.54 | 10.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.68 | 10.68 | 10.54 | 10.65 | 1,003,421 | -0.04(-0.35%) |
May 22, 2008 | 10.68 | 10.83 | 10.66 | 10.69 | 1,319,754 | +0.01(+0.07%) |
May 21, 2008 | 10.86 | 10.91 | 10.66 | 10.68 | 1,293,773 | -0.18(-1.62%) |
May 20, 2008 | 10.93 | 10.98 | 10.79 | 10.86 | 1,063,594 | -0.13(-1.14%) |
May 19, 2008 | 10.73 | 11.10 | 10.73 | 10.98 | 2,798,853 | +0.26(+2.46%) |
May 16, 2008 | 10.91 | 10.96 | 10.69 | 10.72 | 1,723,820 | -0.12(-1.13%) |
May 15, 2008 | 10.92 | 10.92 | 10.70 | 10.84 | 1,794,486 | -0.05(-0.46%) |
May 14, 2008 | 10.83 | 11.01 | 10.70 | 10.89 | 1,130,950 | +0.07(+0.62%) |
May 13, 2008 | 10.89 | 10.90 | 10.69 | 10.83 | 1,088,036 | -0.10(-0.90%) |
May 12, 2008 | 10.73 | 10.93 | 10.66 | 10.93 | 1,246,739 | +0.22(+2.02%) |
May 09, 2008 | 10.66 | 10.73 | 10.53 | 10.71 | 531,451 | -0.04(-0.40%) |
May 08, 2008 | 10.65 | 10.77 | 10.58 | 10.75 | 790,242 | +0.14(+1.36%) |
May 07, 2008 | 10.71 | 10.81 | 10.61 | 10.61 | 1,111,942 | -0.09(-0.87%) |
May 06, 2008 | 10.62 | 10.71 | 10.54 | 10.70 | 1,751,141 | +0.01(+0.07%) |
May 05, 2008 | 10.93 | 10.93 | 10.53 | 10.69 | 2,211,916 | -0.35(-3.16%) |
May 02, 2008 | 11.19 | 11.20 | 10.94 | 11.04 | 1,489,246 | -0.11(-0.96%) |