Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.98 | 11.19 | 10.94 | 10.96 | 6,789,678 | -0.10(-0.87%) |
Jul 30, 2008 | 10.88 | 11.28 | 10.82 | 11.05 | 9,887,158 | +0.26(+2.42%) |
Jul 29, 2008 | 10.79 | 10.85 | 10.50 | 10.79 | 6,409,905 | +0.31(+2.95%) |
Jul 28, 2008 | 10.71 | 10.79 | 10.43 | 10.48 | 7,293,717 | -0.28(-2.65%) |
Jul 25, 2008 | 10.80 | 10.83 | 10.39 | 10.77 | 11,122,068 | +0.42(+4.08%) |
Jul 24, 2008 | 10.65 | 10.78 | 10.35 | 10.35 | 12,124,793 | -0.43(-3.98%) |
Jul 23, 2008 | 10.73 | 10.94 | 10.60 | 10.77 | 8,305,036 | +0.07(+0.61%) |
Jul 22, 2008 | 10.60 | 10.71 | 10.34 | 10.71 | 9,509,521 | -0.07(-0.61%) |
Jul 21, 2008 | 10.98 | 11.06 | 10.71 | 10.77 | 5,633,237 | -0.24(-2.21%) |
Jul 18, 2008 | 10.94 | 11.06 | 10.78 | 11.02 | 9,027,745 | +0.01(+0.06%) |
Jul 17, 2008 | 10.75 | 11.07 | 10.60 | 11.01 | 15,887,514 | +0.57(+5.46%) |
Jul 16, 2008 | 10.07 | 10.50 | 9.934 | 10.44 | 16,398,495 | +0.46(+4.57%) |
Jul 15, 2008 | 10.03 | 10.17 | 9.865 | 9.985 | 10,417,044 | +0.00(+0.03%) |
Jul 14, 2008 | 10.26 | 10.35 | 9.923 | 9.982 | 7,330,884 | -0.23(-2.22%) |
Jul 11, 2008 | 9.951 | 10.34 | 9.855 | 10.21 | 9,271,352 | +0.18(+1.78%) |
Jul 10, 2008 | 9.916 | 10.04 | 9.779 | 10.03 | 6,429,609 | +0.16(+1.63%) |
Jul 09, 2008 | 10.27 | 10.29 | 9.867 | 9.868 | 5,811,525 | -0.36(-3.55%) |
Jul 08, 2008 | 10.21 | 10.24 | 9.975 | 10.23 | 6,526,798 | +0.07(+0.64%) |
Jul 07, 2008 | 10.13 | 10.39 | 9.982 | 10.17 | 6,580,918 | +0.03(+0.34%) |
Jul 04, 2008 | 10.17 | 10.23 | 9.964 | 10.13 | 3,959,311 | +0.00(+0.00%) |
Jul 03, 2008 | 10.17 | 10.23 | 9.964 | 10.13 | 3,959,311 | -0.05(-0.51%) |
Jul 02, 2008 | 10.51 | 10.53 | 10.16 | 10.18 | 7,322,963 | -0.27(-2.56%) |
Jul 01, 2008 | 10.41 | 10.51 | 10.22 | 10.45 | 10,982,134 | -0.03(-0.26%) |
Jun 30, 2008 | 10.62 | 10.74 | 10.43 | 10.48 | 10,848,731 | -0.11(-1.07%) |
Jun 27, 2008 | 10.56 | 10.66 | 10.36 | 10.59 | 8,967,528 | +0.00(+0.03%) |
Jun 26, 2008 | 10.82 | 10.87 | 10.55 | 10.59 | 8,392,410 | -0.37(-3.41%) |
Jun 25, 2008 | 10.94 | 11.15 | 10.84 | 10.96 | 8,184,130 | +0.15(+1.43%) |
Jun 24, 2008 | 10.63 | 11.00 | 10.58 | 10.81 | 8,331,149 | +0.10(+0.90%) |
Jun 23, 2008 | 10.97 | 11.00 | 10.66 | 10.71 | 8,187,325 | -0.16(-1.48%) |
Jun 20, 2008 | 11.06 | 11.12 | 10.71 | 10.87 | 17,784,766 | -0.15(-1.40%) |
Jun 19, 2008 | 10.60 | 11.04 | 10.45 | 11.03 | 20,187,012 | +0.44(+4.18%) |
Jun 18, 2008 | 10.70 | 10.74 | 10.35 | 10.59 | 17,124,764 | -0.13(-1.22%) |
Jun 17, 2008 | 10.98 | 11.08 | 10.71 | 10.72 | 9,606,893 | -0.28(-2.59%) |
Jun 16, 2008 | 10.81 | 11.12 | 10.78 | 11.00 | 7,556,114 | +0.11(+0.98%) |
Jun 13, 2008 | 10.83 | 11.02 | 10.75 | 10.89 | 9,577,513 | +0.16(+1.50%) |
Jun 12, 2008 | 10.78 | 10.98 | 10.65 | 10.73 | 16,112,927 | +0.05(+0.48%) |
Jun 11, 2008 | 11.13 | 11.16 | 10.64 | 10.68 | 34,015,704 | -1.05(-8.92%) |
Jun 10, 2008 | 11.73 | 11.91 | 11.61 | 11.73 | 8,768,009 | -0.35(-2.93%) |
Jun 09, 2008 | 11.96 | 12.09 | 11.69 | 12.08 | 10,409,814 | +0.14(+1.15%) |
Jun 06, 2008 | 12.43 | 12.44 | 11.94 | 11.94 | 9,704,773 | -0.48(-3.89%) |
Jun 05, 2008 | 12.22 | 12.45 | 12.22 | 12.43 | 10,358,926 | -0.13(-1.04%) |
Jun 04, 2008 | 12.19 | 12.68 | 12.19 | 12.56 | 9,614,759 | +0.27(+2.18%) |
Jun 03, 2008 | 12.59 | 12.63 | 12.12 | 12.29 | 13,229,016 | -0.28(-2.24%) |
Jun 02, 2008 | 12.60 | 12.78 | 12.47 | 12.57 | 6,580,321 | -0.07(-0.54%) |
May 30, 2008 | 12.72 | 12.77 | 12.56 | 12.64 | 13,231,447 | +0.01(+0.05%) |
May 29, 2008 | 12.74 | 12.86 | 12.61 | 12.63 | 5,070,176 | -0.12(-0.97%) |
May 28, 2008 | 12.66 | 12.78 | 12.61 | 12.76 | 7,283,567 | +0.11(+0.87%) |
May 27, 2008 | 12.52 | 12.67 | 12.49 | 12.65 | 7,051,049 | +0.20(+1.60%) |
May 26, 2008 | 12.43 | 12.52 | 12.22 | 12.45 | 4,932,137 | +0.00(+0.00%) |
May 23, 2008 | 12.43 | 12.52 | 12.22 | 12.45 | 4,932,137 | -0.05(-0.44%) |
May 22, 2008 | 12.45 | 12.59 | 12.34 | 12.50 | 4,342,514 | +0.05(+0.44%) |
May 21, 2008 | 12.79 | 12.83 | 12.38 | 12.45 | 7,194,031 | -0.31(-2.42%) |
May 20, 2008 | 12.82 | 12.92 | 12.56 | 12.76 | 5,817,560 | -0.12(-0.93%) |
May 19, 2008 | 13.11 | 13.17 | 12.79 | 12.88 | 5,834,009 | -0.21(-1.57%) |
May 16, 2008 | 13.05 | 13.11 | 12.83 | 13.08 | 7,134,744 | +0.09(+0.66%) |
May 15, 2008 | 12.55 | 13.04 | 12.53 | 13.00 | 9,848,175 | +0.38(+3.05%) |
May 14, 2008 | 12.71 | 12.87 | 12.60 | 12.61 | 11,755,342 | -0.08(-0.62%) |
May 13, 2008 | 12.64 | 12.75 | 12.58 | 12.69 | 5,943,214 | -0.02(-0.16%) |
May 12, 2008 | 12.58 | 12.72 | 12.44 | 12.71 | 5,055,628 | +0.14(+1.12%) |
May 09, 2008 | 12.57 | 12.72 | 12.48 | 12.57 | 4,717,032 | -0.15(-1.19%) |
May 08, 2008 | 12.88 | 12.90 | 12.46 | 12.72 | 9,414,900 | -0.15(-1.20%) |
May 07, 2008 | 12.84 | 13.10 | 12.83 | 12.88 | 10,494,809 | -0.01(-0.08%) |
May 06, 2008 | 12.56 | 12.91 | 12.53 | 12.89 | 6,799,077 | +0.21(+1.62%) |
May 05, 2008 | 12.68 | 12.83 | 12.55 | 12.68 | 4,844,854 | -0.11(-0.86%) |
May 02, 2008 | 13.06 | 13.09 | 12.62 | 12.79 | 9,230,041 | -0.25(-1.90%) |