Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.77 | 10.88 | 10.71 | 10.74 | 9,287,671 | -0.04(-0.37%) |
Jul 30, 2008 | 10.76 | 10.84 | 10.73 | 10.78 | 9,282,152 | -0.11(-1.00%) |
Jul 29, 2008 | 10.89 | 10.97 | 10.69 | 10.89 | 11,907,718 | +0.15(+1.38%) |
Jul 28, 2008 | 10.68 | 10.87 | 10.62 | 10.74 | 8,255,344 | +0.03(+0.28%) |
Jul 25, 2008 | 10.89 | 10.89 | 10.69 | 10.71 | 9,492,005 | -0.13(-1.19%) |
Jul 24, 2008 | 10.75 | 10.90 | 10.69 | 10.84 | 12,286,458 | +0.12(+1.11%) |
Jul 23, 2008 | 10.38 | 10.76 | 10.33 | 10.72 | 14,083,771 | +0.34(+3.29%) |
Jul 22, 2008 | 10.25 | 10.47 | 10.25 | 10.38 | 14,069,744 | +0.07(+0.72%) |
Jul 21, 2008 | 10.35 | 10.65 | 10.19 | 10.31 | 12,821,233 | +0.02(+0.19%) |
Jul 18, 2008 | 10.36 | 10.42 | 10.27 | 10.29 | 16,498,080 | -0.03(-0.34%) |
Jul 17, 2008 | 10.58 | 10.58 | 10.29 | 10.32 | 22,627,944 | -0.21(-2.02%) |
Jul 16, 2008 | 10.50 | 10.57 | 10.39 | 10.54 | 18,799,994 | +0.07(+0.71%) |
Jul 15, 2008 | 10.38 | 10.71 | 10.31 | 10.46 | 15,308,603 | +0.00(+0.05%) |
Jul 14, 2008 | 10.41 | 10.59 | 10.41 | 10.46 | 8,732,946 | +0.07(+0.67%) |
Jul 11, 2008 | 10.35 | 10.52 | 10.24 | 10.39 | 10,594,283 | -0.05(-0.52%) |
Jul 10, 2008 | 10.31 | 10.50 | 10.29 | 10.44 | 15,621,653 | +0.09(+0.86%) |
Jul 09, 2008 | 10.12 | 10.47 | 10.06 | 10.35 | 23,434,080 | +0.26(+2.60%) |
Jul 08, 2008 | 9.679 | 10.12 | 9.659 | 10.09 | 24,900,634 | +0.36(+3.72%) |
Jul 07, 2008 | 9.639 | 9.793 | 9.565 | 9.729 | 14,225,066 | +0.10(+1.03%) |
Jul 04, 2008 | 9.674 | 9.753 | 9.590 | 9.629 | 6,668,166 | +0.00(+0.00%) |
Jul 03, 2008 | 9.674 | 9.753 | 9.590 | 9.629 | 6,668,166 | -0.00(-0.05%) |
Jul 02, 2008 | 9.862 | 9.867 | 9.610 | 9.634 | 18,403,414 | -0.20(-2.02%) |
Jul 01, 2008 | 9.907 | 9.907 | 9.694 | 9.833 | 25,542,740 | +0.28(+2.90%) |
Jun 30, 2008 | 9.342 | 9.773 | 9.342 | 9.555 | 21,490,524 | -0.19(-1.98%) |
Jun 27, 2008 | 10.40 | 10.40 | 9.724 | 9.748 | 18,008,836 | -0.62(-5.98%) |
Jun 26, 2008 | 10.55 | 10.90 | 10.31 | 10.37 | 15,912,834 | -0.61(-5.55%) |
Jun 25, 2008 | 11.46 | 11.46 | 10.91 | 10.98 | 14,485,369 | -0.38(-3.36%) |
Jun 24, 2008 | 11.26 | 11.43 | 11.10 | 11.36 | 11,763,239 | +0.35(+3.15%) |
Jun 23, 2008 | 11.03 | 11.07 | 10.94 | 11.01 | 8,283,117 | +0.02(+0.18%) |
Jun 20, 2008 | 10.91 | 11.03 | 10.84 | 10.99 | 7,507,720 | +0.06(+0.54%) |
Jun 19, 2008 | 10.92 | 10.98 | 10.85 | 10.93 | 6,820,444 | +0.02(+0.23%) |
Jun 18, 2008 | 11.08 | 11.15 | 10.90 | 10.91 | 6,862,599 | -0.22(-1.96%) |
Jun 17, 2008 | 11.24 | 11.31 | 11.08 | 11.13 | 4,881,220 | -0.07(-0.66%) |
Jun 16, 2008 | 11.24 | 11.27 | 11.12 | 11.20 | 5,728,512 | -0.11(-0.96%) |
Jun 13, 2008 | 11.43 | 11.43 | 11.24 | 11.31 | 9,773,049 | -0.15(-1.30%) |
Jun 12, 2008 | 11.58 | 11.65 | 11.40 | 11.46 | 5,426,359 | -0.08(-0.73%) |
Jun 11, 2008 | 11.69 | 11.80 | 11.52 | 11.54 | 5,990,789 | -0.18(-1.56%) |
Jun 10, 2008 | 11.65 | 11.78 | 11.54 | 11.73 | 6,780,203 | +0.09(+0.77%) |
Jun 09, 2008 | 11.59 | 11.67 | 11.55 | 11.64 | 4,932,339 | +0.09(+0.82%) |
Jun 06, 2008 | 11.82 | 11.83 | 11.53 | 11.54 | 7,111,389 | -0.35(-2.96%) |
Jun 05, 2008 | 11.82 | 11.91 | 11.69 | 11.89 | 5,856,484 | +0.12(+1.05%) |
Jun 04, 2008 | 11.59 | 11.81 | 11.57 | 11.77 | 6,496,367 | +0.20(+1.76%) |
Jun 03, 2008 | 11.65 | 11.69 | 11.52 | 11.57 | 7,390,594 | -0.06(-0.55%) |
Jun 02, 2008 | 11.67 | 11.68 | 11.52 | 11.63 | 6,979,783 | -0.05(-0.47%) |
May 30, 2008 | 11.50 | 11.71 | 11.43 | 11.69 | 7,011,846 | +0.19(+1.68%) |
May 29, 2008 | 11.50 | 11.59 | 11.45 | 11.49 | 8,342,536 | -0.01(-0.09%) |
May 28, 2008 | 11.55 | 11.55 | 11.41 | 11.50 | 7,768,772 | +0.01(+0.04%) |
May 27, 2008 | 11.61 | 11.62 | 11.40 | 11.50 | 6,751,862 | -0.09(-0.77%) |
May 26, 2008 | 11.76 | 11.77 | 11.49 | 11.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.76 | 11.77 | 11.49 | 11.59 | 9,612,339 | -0.20(-1.72%) |
May 22, 2008 | 11.61 | 11.86 | 11.60 | 11.79 | 8,686,388 | +0.17(+1.45%) |
May 21, 2008 | 11.73 | 11.77 | 11.59 | 11.62 | 6,071,603 | -0.09(-0.76%) |
May 20, 2008 | 11.79 | 11.80 | 11.60 | 11.71 | 6,822,346 | -0.11(-0.96%) |
May 19, 2008 | 11.78 | 12.13 | 11.70 | 11.82 | 7,104,369 | +0.05(+0.42%) |
May 16, 2008 | 11.65 | 11.80 | 11.60 | 11.78 | 6,230,380 | +0.14(+1.24%) |
May 15, 2008 | 11.69 | 11.71 | 11.54 | 11.63 | 9,084,099 | -0.03(-0.30%) |
May 14, 2008 | 11.38 | 11.71 | 11.31 | 11.67 | 8,492,502 | +0.36(+3.15%) |
May 13, 2008 | 11.39 | 11.46 | 11.26 | 11.31 | 10,195,601 | -0.07(-0.65%) |
May 12, 2008 | 11.37 | 11.43 | 11.34 | 11.38 | 5,213,709 | +0.07(+0.61%) |
May 09, 2008 | 11.41 | 11.48 | 11.24 | 11.31 | 5,165,698 | -0.14(-1.25%) |
May 08, 2008 | 11.39 | 11.50 | 11.37 | 11.46 | 3,745,180 | +0.06(+0.52%) |
May 07, 2008 | 11.65 | 11.67 | 11.40 | 11.40 | 4,125,658 | -0.22(-1.88%) |
May 06, 2008 | 11.54 | 11.64 | 11.43 | 11.62 | 4,614,557 | +0.08(+0.69%) |
May 05, 2008 | 11.67 | 11.67 | 11.45 | 11.54 | 6,834,709 | -0.11(-0.98%) |
May 02, 2008 | 11.94 | 12.00 | 11.61 | 11.65 | 9,497,404 | -0.21(-1.80%) |