Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.42 | 10.53 | 10.40 | 10.43 | 2,085,362 | -0.02(-0.18%) |
Jul 30, 2008 | 10.44 | 10.54 | 10.29 | 10.45 | 3,042,282 | +0.10(+0.97%) |
Jul 29, 2008 | 10.35 | 10.35 | 10.18 | 10.35 | 3,109,161 | +0.32(+3.23%) |
Jul 28, 2008 | 10.15 | 10.16 | 10.02 | 10.03 | 2,517,277 | -0.14(-1.33%) |
Jul 25, 2008 | 10.12 | 10.17 | 10.07 | 10.16 | 3,578,595 | -0.03(-0.26%) |
Jul 24, 2008 | 10.34 | 10.36 | 10.15 | 10.19 | 4,499,599 | -0.20(-1.95%) |
Jul 23, 2008 | 10.38 | 10.40 | 10.33 | 10.39 | 3,795,350 | +0.09(+0.90%) |
Jul 22, 2008 | 10.28 | 10.35 | 10.23 | 10.30 | 6,747,459 | -0.74(-6.74%) |
Jul 21, 2008 | 11.02 | 11.06 | 10.98 | 11.04 | 3,386,358 | -0.07(-0.65%) |
Jul 18, 2008 | 11.07 | 11.14 | 10.98 | 11.12 | 2,580,344 | +0.02(+0.22%) |
Jul 17, 2008 | 11.01 | 11.12 | 10.99 | 11.09 | 3,046,138 | +0.11(+1.03%) |
Jul 16, 2008 | 10.86 | 10.99 | 10.83 | 10.98 | 3,780,432 | +0.13(+1.21%) |
Jul 15, 2008 | 10.81 | 10.97 | 10.74 | 10.85 | 3,745,516 | -0.12(-1.10%) |
Jul 14, 2008 | 11.05 | 11.09 | 10.94 | 10.97 | 3,416,828 | -0.05(-0.41%) |
Jul 11, 2008 | 11.09 | 11.12 | 10.91 | 11.01 | 4,024,264 | -0.15(-1.32%) |
Jul 10, 2008 | 11.06 | 11.17 | 11.01 | 11.16 | 4,221,798 | +0.08(+0.71%) |
Jul 09, 2008 | 11.17 | 11.27 | 11.08 | 11.08 | 5,159,152 | -0.02(-0.17%) |
Jul 08, 2008 | 11.04 | 11.11 | 10.97 | 11.10 | 2,675,202 | +0.24(+2.18%) |
Jul 07, 2008 | 10.92 | 10.99 | 10.81 | 10.86 | 2,209,371 | -0.20(-1.77%) |
Jul 04, 2008 | 11.15 | 11.17 | 11.03 | 11.06 | 3,130,882 | +0.00(+0.00%) |
Jul 03, 2008 | 11.15 | 11.17 | 11.03 | 11.06 | 3,130,882 | +0.12(+1.12%) |
Jul 02, 2008 | 11.03 | 11.11 | 10.93 | 10.94 | 4,102,943 | +0.25(+2.31%) |
Jul 01, 2008 | 10.66 | 10.78 | 10.55 | 10.69 | 3,833,191 | +0.02(+0.21%) |
Jun 30, 2008 | 10.68 | 10.76 | 10.65 | 10.67 | 2,226,079 | +0.11(+1.00%) |
Jun 27, 2008 | 10.63 | 10.65 | 10.54 | 10.56 | 1,874,857 | -0.00(-0.04%) |
Jun 26, 2008 | 10.74 | 10.76 | 10.56 | 10.57 | 1,813,118 | -0.27(-2.50%) |
Jun 25, 2008 | 10.69 | 10.92 | 10.67 | 10.84 | 3,456,451 | +0.24(+2.30%) |
Jun 24, 2008 | 10.60 | 10.67 | 10.58 | 10.59 | 2,158,081 | -0.04(-0.40%) |
Jun 23, 2008 | 10.61 | 10.68 | 10.55 | 10.64 | 1,347,756 | +0.03(+0.33%) |
Jun 20, 2008 | 10.67 | 10.69 | 10.55 | 10.60 | 2,860,413 | -0.18(-1.63%) |
Jun 19, 2008 | 10.77 | 10.81 | 10.70 | 10.78 | 1,672,856 | -0.11(-1.05%) |
Jun 18, 2008 | 10.88 | 10.92 | 10.79 | 10.89 | 2,337,340 | -0.14(-1.26%) |
Jun 17, 2008 | 11.08 | 11.08 | 11.01 | 11.03 | 3,761,769 | +0.03(+0.30%) |
Jun 16, 2008 | 10.95 | 11.02 | 10.90 | 11.00 | 3,472,392 | -0.04(-0.35%) |
Jun 13, 2008 | 10.93 | 11.07 | 10.93 | 11.04 | 3,040,842 | +0.10(+0.93%) |
Jun 12, 2008 | 10.93 | 10.99 | 10.87 | 10.93 | 4,452,808 | +0.05(+0.50%) |
Jun 11, 2008 | 10.96 | 10.99 | 10.86 | 10.88 | 4,692,866 | +0.08(+0.75%) |
Jun 10, 2008 | 10.82 | 10.90 | 10.73 | 10.80 | 3,455,511 | -0.16(-1.43%) |
Jun 09, 2008 | 11.01 | 11.04 | 10.88 | 10.96 | 9,954,499 | -0.09(-0.82%) |
Jun 06, 2008 | 11.17 | 11.27 | 11.04 | 11.05 | 6,397,379 | -0.32(-2.81%) |
Jun 05, 2008 | 11.18 | 11.37 | 11.14 | 11.37 | 3,418,589 | +0.21(+1.89%) |
Jun 04, 2008 | 11.20 | 11.22 | 11.12 | 11.16 | 3,931,458 | -0.15(-1.29%) |
Jun 03, 2008 | 11.36 | 11.37 | 11.24 | 11.30 | 5,104,223 | +0.02(+0.16%) |
Jun 02, 2008 | 11.34 | 11.34 | 11.22 | 11.28 | 3,062,690 | -0.25(-2.16%) |
May 30, 2008 | 11.52 | 11.57 | 11.51 | 11.53 | 1,486,579 | -0.00(-0.01%) |
May 29, 2008 | 11.47 | 11.60 | 11.45 | 11.53 | 2,539,177 | +0.01(+0.12%) |
May 28, 2008 | 11.46 | 11.53 | 11.41 | 11.52 | 2,400,705 | -0.05(-0.44%) |
May 27, 2008 | 11.56 | 11.60 | 11.47 | 11.57 | 1,770,004 | -0.09(-0.79%) |
May 26, 2008 | 11.72 | 11.74 | 11.64 | 11.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.72 | 11.74 | 11.64 | 11.66 | 2,395,655 | -0.15(-1.28%) |
May 22, 2008 | 11.73 | 11.85 | 11.70 | 11.82 | 3,372,603 | +0.20(+1.73%) |
May 21, 2008 | 11.74 | 11.78 | 11.61 | 11.62 | 2,622,779 | -0.19(-1.65%) |
May 20, 2008 | 11.82 | 11.84 | 11.74 | 11.81 | 3,620,493 | -0.02(-0.14%) |
May 19, 2008 | 11.86 | 11.91 | 11.81 | 11.83 | 1,852,040 | -0.15(-1.22%) |
May 16, 2008 | 11.94 | 12.00 | 11.84 | 11.97 | 3,971,886 | -0.08(-0.68%) |
May 15, 2008 | 11.97 | 12.06 | 11.90 | 12.05 | 3,504,190 | +0.10(+0.82%) |
May 14, 2008 | 11.97 | 12.05 | 11.94 | 11.96 | 1,935,254 | +0.01(+0.07%) |
May 13, 2008 | 11.97 | 12.03 | 11.90 | 11.95 | 2,092,389 | +0.03(+0.26%) |
May 12, 2008 | 11.88 | 11.94 | 11.81 | 11.92 | 2,787,246 | +0.29(+2.47%) |
May 09, 2008 | 11.61 | 11.69 | 11.55 | 11.63 | 2,387,063 | -0.00(-0.01%) |
May 08, 2008 | 11.54 | 11.68 | 11.50 | 11.63 | 3,255,367 | -0.03(-0.22%) |
May 07, 2008 | 11.83 | 11.85 | 11.66 | 11.66 | 3,750,916 | -0.27(-2.25%) |
May 06, 2008 | 11.83 | 11.93 | 11.78 | 11.92 | 2,129,110 | -0.07(-0.55%) |
May 05, 2008 | 11.96 | 12.02 | 11.94 | 11.99 | 1,772,868 | +0.07(+0.55%) |
May 02, 2008 | 11.91 | 12.02 | 11.84 | 11.92 | 2,964,617 | +0.22(+1.87%) |