Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.65 | 10.84 | 10.49 | 10.56 | 4,495,534 | -0.30(-2.78%) |
Jul 30, 2008 | 10.63 | 10.86 | 10.48 | 10.86 | 3,079,664 | +0.32(+3.06%) |
Jul 29, 2008 | 10.54 | 10.55 | 10.15 | 10.54 | 2,683,640 | +0.42(+4.18%) |
Jul 28, 2008 | 10.32 | 10.44 | 10.07 | 10.12 | 2,775,304 | -0.23(-2.19%) |
Jul 25, 2008 | 10.40 | 10.47 | 10.24 | 10.34 | 1,700,340 | +0.04(+0.38%) |
Jul 24, 2008 | 10.94 | 10.94 | 10.20 | 10.30 | 2,362,493 | -0.68(-6.15%) |
Jul 23, 2008 | 10.85 | 11.16 | 10.80 | 10.98 | 3,731,558 | +0.10(+0.89%) |
Jul 22, 2008 | 10.47 | 10.91 | 10.42 | 10.88 | 3,503,232 | +0.25(+2.32%) |
Jul 21, 2008 | 10.56 | 10.64 | 10.46 | 10.64 | 2,382,666 | +0.17(+1.67%) |
Jul 18, 2008 | 10.61 | 10.61 | 10.37 | 10.46 | 2,283,726 | +0.05(+0.46%) |
Jul 17, 2008 | 10.39 | 10.57 | 10.22 | 10.41 | 3,721,292 | +0.18(+1.74%) |
Jul 16, 2008 | 9.858 | 10.25 | 9.639 | 10.24 | 3,620,457 | +0.48(+4.87%) |
Jul 15, 2008 | 9.780 | 10.10 | 9.424 | 9.761 | 3,131,114 | -0.17(-1.70%) |
Jul 14, 2008 | 10.31 | 10.37 | 9.879 | 9.930 | 2,753,387 | -0.20(-1.96%) |
Jul 11, 2008 | 10.10 | 10.41 | 9.839 | 10.13 | 5,250,780 | -0.16(-1.59%) |
Jul 10, 2008 | 10.17 | 10.36 | 9.982 | 10.29 | 3,972,145 | +0.13(+1.25%) |
Jul 09, 2008 | 10.49 | 10.65 | 10.10 | 10.16 | 4,014,549 | -0.33(-3.15%) |
Jul 08, 2008 | 10.01 | 10.50 | 9.733 | 10.50 | 4,635,557 | +0.50(+5.01%) |
Jul 07, 2008 | 10.29 | 10.38 | 9.797 | 9.995 | 2,107,605 | -0.18(-1.78%) |
Jul 04, 2008 | 10.44 | 10.44 | 10.04 | 10.18 | 1,430,251 | +0.00(+0.00%) |
Jul 03, 2008 | 10.44 | 10.44 | 10.04 | 10.18 | 1,430,251 | -0.18(-1.72%) |
Jul 02, 2008 | 11.06 | 11.17 | 10.35 | 10.35 | 1,292,979 | -0.68(-6.19%) |
Jul 01, 2008 | 10.77 | 11.07 | 10.62 | 11.04 | 1,694,171 | +0.01(+0.12%) |
Jun 30, 2008 | 11.12 | 11.25 | 11.00 | 11.02 | 1,825,653 | -0.07(-0.59%) |
Jun 27, 2008 | 11.21 | 11.29 | 11.03 | 11.09 | 958,444 | -0.13(-1.12%) |
Jun 26, 2008 | 11.61 | 11.64 | 11.21 | 11.21 | 2,235,348 | -0.57(-4.85%) |
Jun 25, 2008 | 11.77 | 12.02 | 11.73 | 11.79 | 3,566,786 | +0.12(+1.01%) |
Jun 24, 2008 | 11.90 | 11.99 | 11.64 | 11.67 | 4,500,979 | -0.33(-2.72%) |
Jun 23, 2008 | 12.13 | 12.23 | 11.99 | 11.99 | 2,433,222 | -0.04(-0.32%) |
Jun 20, 2008 | 12.32 | 12.36 | 11.98 | 12.03 | 3,241,547 | -0.44(-3.54%) |
Jun 19, 2008 | 12.36 | 12.50 | 12.26 | 12.47 | 4,246,393 | +0.13(+1.08%) |
Jun 18, 2008 | 12.45 | 12.48 | 12.22 | 12.34 | 2,353,977 | -0.21(-1.70%) |
Jun 17, 2008 | 12.64 | 12.71 | 12.54 | 12.55 | 3,294,690 | +0.00(+0.01%) |
Jun 16, 2008 | 12.27 | 12.58 | 12.27 | 12.55 | 897,125 | +0.21(+1.67%) |
Jun 13, 2008 | 12.14 | 12.35 | 12.08 | 12.35 | 1,460,269 | +0.37(+3.08%) |
Jun 12, 2008 | 12.10 | 12.25 | 11.88 | 11.98 | 1,006,413 | -0.02(-0.15%) |
Jun 11, 2008 | 12.39 | 12.45 | 11.96 | 11.99 | 1,987,428 | -0.42(-3.35%) |
Jun 10, 2008 | 12.40 | 12.53 | 12.27 | 12.41 | 1,093,249 | -0.20(-1.61%) |
Jun 09, 2008 | 12.65 | 12.75 | 12.36 | 12.61 | 2,183,024 | +0.06(+0.51%) |
Jun 06, 2008 | 13.13 | 13.14 | 12.55 | 12.55 | 1,252,438 | -0.72(-5.42%) |
Jun 05, 2008 | 12.83 | 13.27 | 12.80 | 13.27 | 2,951,915 | +0.57(+4.48%) |
Jun 04, 2008 | 12.57 | 12.95 | 12.57 | 12.70 | 1,732,245 | +0.05(+0.39%) |
Jun 03, 2008 | 12.68 | 12.88 | 12.43 | 12.65 | 2,896,765 | +0.01(+0.08%) |
Jun 02, 2008 | 12.83 | 12.83 | 12.47 | 12.64 | 2,977,470 | -0.24(-1.88%) |
May 30, 2008 | 12.69 | 12.88 | 12.68 | 12.88 | 1,071,131 | +0.21(+1.63%) |
May 29, 2008 | 12.59 | 12.86 | 12.56 | 12.68 | 3,612,734 | +0.08(+0.67%) |
May 28, 2008 | 12.48 | 12.62 | 12.33 | 12.59 | 4,276,820 | +0.21(+1.72%) |
May 27, 2008 | 12.21 | 12.42 | 12.17 | 12.38 | 1,676,333 | +0.24(+1.99%) |
May 26, 2008 | 12.39 | 12.43 | 12.04 | 12.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.39 | 12.43 | 12.04 | 12.14 | 1,670,542 | -0.34(-2.73%) |
May 22, 2008 | 12.44 | 12.60 | 12.39 | 12.48 | 2,016,596 | +0.06(+0.51%) |
May 21, 2008 | 12.87 | 13.00 | 12.39 | 12.42 | 2,388,350 | -0.43(-3.34%) |
May 20, 2008 | 12.81 | 12.85 | 12.66 | 12.85 | 927,891 | +0.02(+0.17%) |
May 19, 2008 | 12.91 | 13.14 | 12.76 | 12.82 | 1,460,634 | -0.11(-0.86%) |
May 16, 2008 | 12.97 | 12.97 | 12.70 | 12.93 | 1,054,545 | +0.08(+0.66%) |
May 15, 2008 | 12.60 | 12.85 | 12.52 | 12.85 | 1,647,417 | +0.31(+2.49%) |
May 14, 2008 | 12.63 | 12.79 | 12.53 | 12.54 | 3,020,259 | +0.05(+0.38%) |
May 13, 2008 | 12.37 | 12.50 | 12.27 | 12.49 | 1,336,146 | +0.16(+1.31%) |
May 12, 2008 | 12.08 | 12.34 | 11.96 | 12.33 | 893,971 | +0.27(+2.25%) |
May 09, 2008 | 11.90 | 12.10 | 11.84 | 12.06 | 1,105,605 | +0.03(+0.23%) |
May 08, 2008 | 11.97 | 12.07 | 11.84 | 12.03 | 986,044 | +0.19(+1.57%) |
May 07, 2008 | 12.18 | 12.26 | 11.84 | 11.84 | 1,267,720 | -0.33(-2.69%) |
May 06, 2008 | 11.85 | 12.20 | 11.80 | 12.17 | 3,688,870 | +0.24(+2.01%) |
May 05, 2008 | 11.89 | 12.02 | 11.84 | 11.93 | 1,608,235 | -0.04(-0.31%) |
May 02, 2008 | 12.13 | 12.21 | 11.90 | 11.97 | 1,622,020 | +0.04(+0.37%) |