Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.69 | 11.21 | 10.65 | 10.89 | 10,714,870 | +0.10(+0.92%) |
Jul 30, 2008 | 10.89 | 11.10 | 10.41 | 10.79 | 10,713,183 | -0.14(-1.27%) |
Jul 29, 2008 | 10.93 | 11.01 | 10.12 | 10.93 | 12,074,606 | +0.83(+8.24%) |
Jul 28, 2008 | 10.43 | 10.58 | 10.08 | 10.10 | 7,217,296 | -0.36(-3.41%) |
Jul 25, 2008 | 10.36 | 10.69 | 10.30 | 10.45 | 6,029,818 | +0.05(+0.44%) |
Jul 24, 2008 | 11.11 | 11.18 | 10.36 | 10.41 | 8,726,219 | -0.73(-6.52%) |
Jul 23, 2008 | 11.09 | 11.52 | 10.91 | 11.13 | 10,781,089 | +0.05(+0.42%) |
Jul 22, 2008 | 10.41 | 11.27 | 10.27 | 11.09 | 8,359,152 | +0.68(+6.54%) |
Jul 21, 2008 | 10.79 | 10.95 | 10.36 | 10.41 | 7,284,145 | -0.41(-3.79%) |
Jul 18, 2008 | 10.55 | 10.93 | 10.28 | 10.82 | 10,457,814 | +0.33(+3.15%) |
Jul 17, 2008 | 10.24 | 10.59 | 9.834 | 10.49 | 12,407,271 | +0.24(+2.32%) |
Jul 16, 2008 | 9.193 | 10.27 | 9.160 | 10.25 | 14,640,113 | +1.06(+11.49%) |
Jul 15, 2008 | 9.279 | 9.484 | 8.916 | 9.193 | 13,276,714 | -0.18(-1.90%) |
Jul 14, 2008 | 9.662 | 9.788 | 9.345 | 9.372 | 10,069,369 | -0.19(-2.00%) |
Jul 11, 2008 | 9.589 | 9.774 | 9.477 | 9.563 | 15,045,586 | -0.13(-1.30%) |
Jul 10, 2008 | 9.603 | 9.814 | 9.517 | 9.689 | 9,995,211 | +0.10(+1.03%) |
Jul 09, 2008 | 10.30 | 10.36 | 9.583 | 9.589 | 8,637,589 | -0.68(-6.62%) |
Jul 08, 2008 | 9.854 | 10.29 | 9.702 | 10.27 | 6,287,081 | +0.43(+4.36%) |
Jul 07, 2008 | 9.973 | 10.02 | 9.698 | 9.840 | 6,614,323 | -0.01(-0.13%) |
Jul 04, 2008 | 9.913 | 10.09 | 9.781 | 9.854 | 5,337,537 | +0.00(+0.00%) |
Jul 03, 2008 | 9.913 | 10.09 | 9.781 | 9.854 | 5,337,537 | +0.01(+0.07%) |
Jul 02, 2008 | 10.38 | 10.39 | 9.768 | 9.847 | 9,829,018 | -0.57(-5.45%) |
Jul 01, 2008 | 9.444 | 10.50 | 9.398 | 10.41 | 18,557,908 | +0.03(+0.25%) |
Jun 30, 2008 | 10.55 | 11.14 | 10.01 | 10.39 | 7,608,223 | -0.13(-1.19%) |
Jun 27, 2008 | 10.67 | 10.69 | 10.35 | 10.51 | 8,967,770 | -0.09(-0.81%) |
Jun 26, 2008 | 10.12 | 10.78 | 10.12 | 10.60 | 7,891,848 | -0.26(-2.37%) |
Jun 25, 2008 | 10.98 | 11.24 | 10.75 | 10.86 | 7,341,947 | +0.03(+0.24%) |
Jun 24, 2008 | 10.69 | 11.09 | 10.55 | 10.83 | 8,301,465 | +0.05(+0.49%) |
Jun 23, 2008 | 11.06 | 11.14 | 10.69 | 10.78 | 7,698,780 | -0.22(-1.98%) |
Jun 20, 2008 | 10.96 | 11.11 | 10.75 | 11.00 | 10,481,545 | -0.22(-2.00%) |
Jun 19, 2008 | 11.17 | 11.35 | 11.03 | 11.22 | 10,149,111 | -0.05(-0.41%) |
Jun 18, 2008 | 11.50 | 11.59 | 11.21 | 11.27 | 6,512,883 | -0.30(-2.57%) |
Jun 17, 2008 | 11.39 | 11.76 | 11.29 | 11.56 | 4,887,775 | -0.15(-1.30%) |
Jun 16, 2008 | 11.62 | 11.81 | 11.55 | 11.72 | 3,943,181 | +0.00(+0.00%) |
Jun 13, 2008 | 11.31 | 11.74 | 11.31 | 11.72 | 6,614,724 | +0.48(+4.23%) |
Jun 12, 2008 | 11.29 | 11.53 | 11.12 | 11.24 | 6,437,770 | +0.03(+0.24%) |
Jun 11, 2008 | 11.41 | 11.53 | 11.20 | 11.21 | 6,787,172 | -0.31(-2.69%) |
Jun 10, 2008 | 11.33 | 11.66 | 11.17 | 11.52 | 6,796,813 | +0.16(+1.39%) |
Jun 09, 2008 | 11.41 | 11.60 | 11.22 | 11.37 | 4,742,601 | +0.02(+0.17%) |
Jun 06, 2008 | 11.73 | 11.85 | 11.32 | 11.35 | 7,879,076 | -0.52(-4.40%) |
Jun 05, 2008 | 12.07 | 12.17 | 11.74 | 11.87 | 8,249,808 | -0.13(-1.05%) |
Jun 04, 2008 | 11.89 | 12.15 | 11.84 | 11.99 | 7,248,020 | +0.07(+0.61%) |
Jun 03, 2008 | 11.94 | 12.02 | 11.78 | 11.92 | 6,898,647 | +0.00(+0.00%) |
Jun 02, 2008 | 12.24 | 12.24 | 11.81 | 11.92 | 5,136,520 | -0.32(-2.64%) |
May 30, 2008 | 12.27 | 12.44 | 12.16 | 12.24 | 7,328,201 | -0.03(-0.22%) |
May 29, 2008 | 12.09 | 12.40 | 11.93 | 12.27 | 7,554,927 | +0.18(+1.47%) |
May 28, 2008 | 11.71 | 12.28 | 11.71 | 12.09 | 11,082,592 | +0.40(+3.45%) |
May 27, 2008 | 11.77 | 11.82 | 11.52 | 11.69 | 6,776,657 | -0.11(-0.90%) |
May 26, 2008 | 11.85 | 11.93 | 11.75 | 11.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.85 | 11.93 | 11.75 | 11.80 | 5,577,482 | -0.09(-0.72%) |
May 22, 2008 | 11.87 | 11.98 | 11.84 | 11.88 | 6,132,604 | +0.04(+0.34%) |
May 21, 2008 | 12.46 | 12.49 | 11.79 | 11.84 | 12,584,036 | -0.61(-4.93%) |
May 20, 2008 | 12.71 | 12.71 | 12.36 | 12.46 | 9,556,663 | -0.33(-2.58%) |
May 19, 2008 | 12.84 | 13.01 | 12.70 | 12.79 | 5,295,954 | -0.07(-0.57%) |
May 16, 2008 | 12.79 | 13.17 | 12.60 | 12.86 | 6,906,413 | +0.03(+0.21%) |
May 15, 2008 | 12.38 | 12.85 | 12.38 | 12.83 | 8,904,426 | +0.54(+4.35%) |
May 14, 2008 | 12.26 | 12.53 | 12.20 | 12.30 | 9,984,647 | +0.07(+0.54%) |
May 13, 2008 | 12.20 | 12.38 | 12.11 | 12.23 | 4,415,202 | -0.04(-0.32%) |
May 12, 2008 | 12.11 | 12.28 | 11.97 | 12.27 | 4,793,689 | +0.25(+2.09%) |
May 09, 2008 | 12.09 | 12.17 | 11.93 | 12.02 | 3,175,001 | -0.13(-1.03%) |
May 08, 2008 | 12.32 | 12.34 | 12.02 | 12.15 | 6,765,904 | -0.11(-0.86%) |
May 07, 2008 | 12.36 | 12.50 | 12.21 | 12.25 | 8,765,463 | -0.26(-2.06%) |
May 06, 2008 | 12.43 | 12.57 | 12.25 | 12.51 | 6,857,661 | +0.05(+0.37%) |
May 05, 2008 | 12.32 | 12.53 | 12.18 | 12.46 | 7,142,360 | +0.18(+1.45%) |
May 02, 2008 | 12.47 | 12.47 | 12.17 | 12.28 | 5,208,272 | +0.01(+0.05%) |