Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.38 | 10.69 | 10.38 | 10.56 | 493,852 | +0.04(+0.39%) |
Jul 30, 2008 | 10.54 | 10.68 | 10.39 | 10.52 | 331,587 | +0.02(+0.17%) |
Jul 29, 2008 | 10.50 | 10.64 | 10.40 | 10.50 | 572,335 | +0.06(+0.61%) |
Jul 28, 2008 | 10.55 | 10.71 | 10.36 | 10.44 | 311,231 | -0.12(-1.11%) |
Jul 25, 2008 | 10.71 | 10.79 | 10.49 | 10.56 | 547,012 | -0.05(-0.43%) |
Jul 24, 2008 | 10.58 | 10.71 | 10.41 | 10.60 | 667,586 | +0.03(+0.26%) |
Jul 23, 2008 | 10.49 | 10.58 | 10.40 | 10.57 | 523,061 | +0.09(+0.82%) |
Jul 22, 2008 | 10.30 | 10.67 | 10.28 | 10.49 | 404,666 | +0.06(+0.56%) |
Jul 21, 2008 | 10.77 | 10.83 | 10.23 | 10.43 | 681,430 | -0.41(-3.75%) |
Jul 18, 2008 | 10.93 | 10.93 | 10.60 | 10.84 | 1,208,891 | -0.08(-0.70%) |
Jul 17, 2008 | 10.68 | 10.93 | 10.55 | 10.91 | 863,827 | +0.24(+2.29%) |
Jul 16, 2008 | 10.41 | 10.74 | 10.27 | 10.67 | 653,590 | +0.28(+2.74%) |
Jul 15, 2008 | 10.49 | 10.58 | 10.24 | 10.38 | 967,133 | -0.13(-1.20%) |
Jul 14, 2008 | 11.29 | 11.30 | 10.46 | 10.51 | 1,259,773 | -0.75(-6.63%) |
Jul 11, 2008 | 11.19 | 11.30 | 10.96 | 11.26 | 717,141 | +0.07(+0.61%) |
Jul 10, 2008 | 11.08 | 11.31 | 11.00 | 11.19 | 898,647 | +0.13(+1.14%) |
Jul 09, 2008 | 11.30 | 11.40 | 11.02 | 11.06 | 1,338,431 | -0.23(-2.08%) |
Jul 08, 2008 | 11.15 | 11.30 | 10.87 | 11.30 | 856,173 | +0.20(+1.83%) |
Jul 07, 2008 | 11.25 | 11.28 | 10.77 | 11.09 | 1,241,096 | -0.16(-1.41%) |
Jul 04, 2008 | 11.27 | 11.50 | 10.98 | 11.25 | 383,257 | +0.00(+0.00%) |
Jul 03, 2008 | 11.27 | 11.50 | 10.98 | 11.25 | 383,257 | +0.05(+0.48%) |
Jul 02, 2008 | 11.41 | 11.44 | 10.98 | 11.20 | 1,046,169 | -0.19(-1.71%) |
Jul 01, 2008 | 11.25 | 11.39 | 11.03 | 11.39 | 674,448 | +0.05(+0.44%) |
Jun 30, 2008 | 11.67 | 11.80 | 11.33 | 11.34 | 1,167,137 | -0.22(-1.92%) |
Jun 27, 2008 | 11.35 | 11.74 | 11.23 | 11.56 | 2,628,888 | -0.10(-0.81%) |
Jun 26, 2008 | 11.27 | 11.84 | 11.27 | 11.66 | 1,494,672 | +0.11(+0.94%) |
Jun 25, 2008 | 11.41 | 11.60 | 11.41 | 11.55 | 765,547 | +0.05(+0.39%) |
Jun 24, 2008 | 11.61 | 11.63 | 11.36 | 11.50 | 817,940 | -0.24(-2.04%) |
Jun 23, 2008 | 12.17 | 12.20 | 11.73 | 11.74 | 679,401 | -0.30(-2.51%) |
Jun 20, 2008 | 12.14 | 12.18 | 11.84 | 12.05 | 598,230 | -0.19(-1.55%) |
Jun 19, 2008 | 11.96 | 12.27 | 11.95 | 12.24 | 1,101,889 | +0.33(+2.77%) |
Jun 18, 2008 | 12.06 | 12.14 | 11.86 | 11.91 | 538,675 | -0.16(-1.35%) |
Jun 17, 2008 | 12.25 | 12.33 | 12.03 | 12.07 | 828,904 | -0.15(-1.22%) |
Jun 16, 2008 | 11.96 | 12.25 | 11.90 | 12.22 | 555,732 | +0.31(+2.58%) |
Jun 13, 2008 | 11.87 | 12.11 | 11.85 | 11.91 | 678,592 | +0.11(+0.92%) |
Jun 12, 2008 | 11.75 | 12.02 | 11.74 | 11.80 | 924,909 | +0.11(+0.93%) |
Jun 11, 2008 | 11.80 | 11.91 | 11.69 | 11.69 | 694,754 | -0.15(-1.30%) |
Jun 10, 2008 | 11.80 | 11.98 | 11.57 | 11.85 | 1,020,548 | +0.11(+0.92%) |
Jun 09, 2008 | 11.53 | 11.86 | 11.50 | 11.74 | 638,144 | +0.19(+1.64%) |
Jun 06, 2008 | 11.80 | 11.80 | 11.55 | 11.55 | 541,092 | -0.32(-2.70%) |
Jun 05, 2008 | 11.62 | 11.89 | 11.58 | 11.87 | 475,984 | +0.25(+2.14%) |
Jun 04, 2008 | 11.34 | 11.73 | 11.33 | 11.62 | 478,473 | +0.26(+2.27%) |
Jun 03, 2008 | 11.37 | 11.47 | 11.24 | 11.36 | 822,289 | +0.09(+0.80%) |
Jun 02, 2008 | 11.29 | 11.40 | 11.12 | 11.27 | 433,413 | +0.04(+0.36%) |
May 30, 2008 | 11.09 | 11.32 | 11.03 | 11.23 | 621,250 | +0.24(+2.18%) |
May 29, 2008 | 10.58 | 11.01 | 10.58 | 10.99 | 428,142 | +0.37(+3.49%) |
May 28, 2008 | 10.74 | 10.74 | 10.57 | 10.62 | 516,951 | -0.05(-0.42%) |
May 27, 2008 | 10.62 | 10.74 | 10.54 | 10.67 | 829,200 | +0.06(+0.60%) |
May 26, 2008 | 10.49 | 10.69 | 10.46 | 10.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.49 | 10.69 | 10.46 | 10.61 | 833,784 | +0.01(+0.08%) |
May 22, 2008 | 10.12 | 10.62 | 10.04 | 10.60 | 1,700,067 | +0.47(+4.60%) |
May 21, 2008 | 10.12 | 10.24 | 10.05 | 10.13 | 1,090,098 | +0.06(+0.58%) |
May 20, 2008 | 10.10 | 10.20 | 9.931 | 10.07 | 938,968 | +0.00(+0.00%) |
May 19, 2008 | 9.995 | 10.14 | 9.924 | 10.07 | 831,036 | +0.12(+1.23%) |
May 16, 2008 | 9.941 | 10.04 | 9.850 | 9.950 | 1,379,962 | +0.05(+0.55%) |
May 15, 2008 | 9.714 | 9.931 | 9.701 | 9.895 | 464,125 | +0.07(+0.74%) |
May 14, 2008 | 9.760 | 9.868 | 9.746 | 9.823 | 461,375 | +0.06(+0.65%) |
May 13, 2008 | 9.701 | 9.787 | 9.629 | 9.760 | 1,115,531 | -0.03(-0.32%) |
May 12, 2008 | 9.615 | 9.823 | 9.615 | 9.791 | 1,239,070 | +0.11(+1.12%) |
May 09, 2008 | 9.479 | 9.791 | 9.457 | 9.683 | 777,285 | +0.09(+0.99%) |
May 08, 2008 | 9.371 | 9.588 | 9.371 | 9.588 | 863,199 | +0.16(+1.68%) |
May 07, 2008 | 9.850 | 10.03 | 9.294 | 9.430 | 3,505,316 | -0.42(-4.27%) |
May 06, 2008 | 10.46 | 10.46 | 9.764 | 9.850 | 3,242,407 | -1.31(-11.75%) |
May 05, 2008 | 11.20 | 11.32 | 11.03 | 11.16 | 332,123 | -0.02(-0.16%) |
May 02, 2008 | 11.22 | 11.39 | 11.14 | 11.18 | 416,915 | -0.03(-0.28%) |