Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.76 | 11.11 | 10.66 | 10.83 | 1,238,121 | -0.11(-0.96%) |
Jul 30, 2008 | 11.15 | 11.55 | 10.79 | 10.93 | 1,573,287 | -0.06(-0.52%) |
Jul 29, 2008 | 10.99 | 11.12 | 10.47 | 10.99 | 1,322,702 | +0.55(+5.24%) |
Jul 28, 2008 | 10.49 | 10.57 | 10.29 | 10.44 | 1,665,804 | -0.06(-0.54%) |
Jul 25, 2008 | 10.84 | 10.92 | 10.46 | 10.50 | 1,302,944 | -0.26(-2.37%) |
Jul 24, 2008 | 11.05 | 11.25 | 10.72 | 10.75 | 961,758 | -0.36(-3.24%) |
Jul 23, 2008 | 10.85 | 11.18 | 10.80 | 11.11 | 885,962 | +0.28(+2.54%) |
Jul 22, 2008 | 10.44 | 10.90 | 10.32 | 10.84 | 1,116,915 | +0.40(+3.80%) |
Jul 21, 2008 | 10.62 | 10.68 | 10.27 | 10.44 | 1,036,670 | -0.14(-1.34%) |
Jul 18, 2008 | 10.54 | 10.64 | 10.32 | 10.58 | 1,319,991 | +0.05(+0.50%) |
Jul 17, 2008 | 10.35 | 10.64 | 10.16 | 10.53 | 1,745,967 | +0.27(+2.60%) |
Jul 16, 2008 | 9.805 | 10.27 | 9.736 | 10.26 | 2,128,659 | +0.48(+4.93%) |
Jul 15, 2008 | 9.295 | 9.918 | 9.262 | 9.781 | 2,548,450 | +0.36(+3.83%) |
Jul 14, 2008 | 9.485 | 9.639 | 9.141 | 9.420 | 2,396,711 | -0.00(-0.04%) |
Jul 11, 2008 | 9.343 | 9.469 | 9.003 | 9.424 | 1,959,507 | -0.02(-0.26%) |
Jul 10, 2008 | 9.299 | 9.631 | 9.060 | 9.449 | 4,485,760 | +0.12(+1.26%) |
Jul 09, 2008 | 11.06 | 11.06 | 9.258 | 9.331 | 6,105,611 | -1.43(-13.29%) |
Jul 08, 2008 | 10.29 | 10.93 | 10.21 | 10.76 | 2,470,694 | +0.44(+4.24%) |
Jul 07, 2008 | 10.77 | 10.78 | 10.22 | 10.32 | 1,477,743 | -0.38(-3.59%) |
Jul 04, 2008 | 10.55 | 10.86 | 10.53 | 10.71 | 613,745 | +0.00(+0.00%) |
Jul 03, 2008 | 10.55 | 10.86 | 10.53 | 10.71 | 613,745 | +0.18(+1.73%) |
Jul 02, 2008 | 10.85 | 11.00 | 10.49 | 10.53 | 1,615,203 | -0.35(-3.24%) |
Jul 01, 2008 | 10.71 | 11.06 | 10.64 | 10.88 | 1,957,475 | +0.08(+0.71%) |
Jun 30, 2008 | 10.96 | 11.15 | 10.72 | 10.80 | 1,276,608 | -0.15(-1.40%) |
Jun 27, 2008 | 11.09 | 11.19 | 10.83 | 10.96 | 2,551,349 | -0.12(-1.06%) |
Jun 26, 2008 | 11.04 | 11.23 | 10.96 | 11.07 | 846,177 | -0.09(-0.76%) |
Jun 25, 2008 | 10.94 | 11.40 | 10.91 | 11.16 | 713,223 | +0.23(+2.11%) |
Jun 24, 2008 | 11.09 | 11.27 | 10.90 | 10.93 | 704,571 | -0.15(-1.39%) |
Jun 23, 2008 | 11.32 | 11.34 | 11.03 | 11.08 | 665,610 | -0.20(-1.76%) |
Jun 20, 2008 | 11.24 | 11.28 | 11.00 | 11.28 | 1,787,298 | -0.03(-0.29%) |
Jun 19, 2008 | 11.16 | 11.34 | 11.00 | 11.31 | 991,161 | +0.15(+1.38%) |
Jun 18, 2008 | 11.30 | 11.30 | 11.03 | 11.16 | 760,761 | -0.16(-1.40%) |
Jun 17, 2008 | 11.53 | 11.53 | 11.12 | 11.32 | 755,860 | -0.15(-1.31%) |
Jun 16, 2008 | 11.61 | 11.61 | 11.16 | 11.47 | 728,559 | +0.30(+2.72%) |
Jun 13, 2008 | 11.07 | 11.21 | 11.00 | 11.16 | 671,067 | +0.20(+1.85%) |
Jun 12, 2008 | 11.02 | 11.35 | 10.90 | 10.96 | 660,788 | +0.05(+0.45%) |
Jun 11, 2008 | 11.33 | 11.33 | 10.85 | 10.91 | 806,046 | -0.45(-3.92%) |
Jun 10, 2008 | 11.30 | 11.41 | 11.11 | 11.36 | 1,099,233 | +0.10(+0.90%) |
Jun 09, 2008 | 11.41 | 11.60 | 11.14 | 11.25 | 771,337 | -0.17(-1.52%) |
Jun 06, 2008 | 11.52 | 11.73 | 11.43 | 11.43 | 919,313 | -0.27(-2.29%) |
Jun 05, 2008 | 11.35 | 11.74 | 11.32 | 11.70 | 698,709 | +0.33(+2.89%) |
Jun 04, 2008 | 11.40 | 11.58 | 11.28 | 11.37 | 798,890 | -0.06(-0.53%) |
Jun 03, 2008 | 11.49 | 11.55 | 11.35 | 11.43 | 1,146,634 | -0.02(-0.21%) |
Jun 02, 2008 | 11.57 | 11.69 | 11.26 | 11.45 | 1,003,383 | -0.17(-1.50%) |
May 30, 2008 | 11.72 | 11.72 | 11.46 | 11.63 | 852,765 | -0.06(-0.55%) |
May 29, 2008 | 11.60 | 11.84 | 11.47 | 11.69 | 769,628 | +0.11(+0.94%) |
May 28, 2008 | 11.61 | 11.73 | 11.47 | 11.58 | 722,445 | +0.13(+1.13%) |
May 27, 2008 | 11.17 | 11.57 | 11.17 | 11.45 | 626,778 | +0.21(+1.84%) |
May 26, 2008 | 11.23 | 11.34 | 11.16 | 11.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.23 | 11.34 | 11.16 | 11.25 | 609,005 | -0.07(-0.64%) |
May 22, 2008 | 11.15 | 11.47 | 11.15 | 11.32 | 932,763 | +0.19(+1.75%) |
May 21, 2008 | 11.52 | 11.54 | 11.10 | 11.13 | 1,219,437 | -0.36(-3.17%) |
May 20, 2008 | 11.49 | 11.60 | 11.40 | 11.49 | 882,619 | -0.14(-1.18%) |
May 19, 2008 | 11.68 | 11.72 | 11.39 | 11.63 | 1,426,960 | -0.03(-0.28%) |
May 16, 2008 | 12.03 | 12.03 | 11.40 | 11.66 | 1,135,004 | -0.17(-1.40%) |
May 15, 2008 | 11.88 | 11.94 | 11.73 | 11.83 | 1,700,453 | -0.10(-0.82%) |
May 14, 2008 | 11.90 | 12.07 | 11.77 | 11.92 | 1,527,462 | +0.06(+0.51%) |
May 13, 2008 | 11.86 | 11.99 | 11.74 | 11.86 | 1,099,552 | -0.09(-0.71%) |
May 12, 2008 | 11.73 | 12.08 | 11.66 | 11.95 | 1,462,807 | +0.22(+1.86%) |
May 09, 2008 | 11.96 | 12.00 | 11.71 | 11.73 | 591,567 | -0.23(-1.96%) |
May 08, 2008 | 12.02 | 12.07 | 11.84 | 11.96 | 1,215,074 | +0.03(+0.27%) |
May 07, 2008 | 11.85 | 12.11 | 11.85 | 11.93 | 1,462,629 | +0.09(+0.72%) |
May 06, 2008 | 11.80 | 11.99 | 11.64 | 11.85 | 1,608,440 | -0.07(-0.61%) |
May 05, 2008 | 12.09 | 12.09 | 11.73 | 11.92 | 1,521,449 | -0.07(-0.57%) |
May 02, 2008 | 12.06 | 12.08 | 11.89 | 11.99 | 2,278,386 | +0.04(+0.34%) |