Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.05 | 11.38 | 10.90 | 10.90 | 1,135,819 | -0.32(-2.85%) |
Jul 30, 2008 | 11.10 | 11.22 | 10.80 | 11.22 | 1,994,874 | +0.11(+0.99%) |
Jul 29, 2008 | 10.64 | 11.11 | 10.35 | 11.11 | 1,816,192 | +0.78(+7.55%) |
Jul 28, 2008 | 10.45 | 10.64 | 10.32 | 10.33 | 2,120,394 | -0.25(-2.36%) |
Jul 25, 2008 | 10.59 | 10.64 | 10.40 | 10.58 | 1,629,400 | +0.19(+1.83%) |
Jul 24, 2008 | 10.45 | 10.69 | 10.39 | 10.39 | 1,281,268 | -0.05(-0.48%) |
Jul 23, 2008 | 10.15 | 10.65 | 10.03 | 10.44 | 2,077,506 | +0.36(+3.57%) |
Jul 22, 2008 | 9.980 | 10.18 | 9.970 | 10.08 | 1,188,242 | +0.01(+0.10%) |
Jul 21, 2008 | 10.20 | 10.40 | 10.00 | 10.07 | 659,987 | -0.06(-0.59%) |
Jul 18, 2008 | 10.14 | 10.30 | 10.00 | 10.13 | 1,233,703 | +0.11(+1.10%) |
Jul 17, 2008 | 10.07 | 10.25 | 9.920 | 10.02 | 1,853,978 | -0.05(-0.50%) |
Jul 16, 2008 | 9.060 | 10.10 | 9.060 | 10.07 | 1,472,208 | +1.07(+11.89%) |
Jul 15, 2008 | 9.530 | 9.580 | 8.950 | 9.000 | 2,753,934 | -0.59(-6.15%) |
Jul 14, 2008 | 9.800 | 9.800 | 9.520 | 9.590 | 951,452 | -0.33(-3.33%) |
Jul 11, 2008 | 9.980 | 10.00 | 9.750 | 9.920 | 826,543 | -0.08(-0.80%) |
Jul 10, 2008 | 10.33 | 10.33 | 9.870 | 10.00 | 1,773,722 | -0.31(-3.01%) |
Jul 09, 2008 | 10.35 | 10.44 | 10.23 | 10.31 | 579,164 | +0.00(+0.00%) |
Jul 08, 2008 | 10.73 | 10.74 | 10.15 | 10.31 | 1,704,992 | +0.36(+3.62%) |
Jul 07, 2008 | 10.14 | 10.18 | 9.580 | 9.950 | 3,313,161 | -0.31(-3.02%) |
Jul 04, 2008 | 10.23 | 10.41 | 9.940 | 10.26 | 390,444 | +0.31(+3.12%) |
Jul 03, 2008 | 10.02 | 10.31 | 9.940 | 9.950 | 2,112,521 | -0.19(-1.87%) |
Jul 02, 2008 | 10.08 | 10.26 | 10.06 | 10.14 | 1,954,546 | -0.02(-0.20%) |
Jul 01, 2008 | 9.940 | 10.29 | 9.860 | 10.16 | 2,844,649 | +0.00(+0.00%) |
Jun 30, 2008 | 9.940 | 10.29 | 9.860 | 10.16 | 2,844,649 | +0.41(+4.21%) |
Jun 27, 2008 | 10.17 | 10.17 | 9.680 | 9.750 | 3,019,475 | -0.45(-4.41%) |
Jun 26, 2008 | 10.11 | 10.32 | 9.850 | 10.20 | 1,991,881 | +0.08(+0.79%) |
Jun 25, 2008 | 10.19 | 10.39 | 10.09 | 10.12 | 1,683,583 | -0.11(-1.08%) |
Jun 24, 2008 | 10.40 | 10.40 | 10.20 | 10.23 | 3,804,808 | -0.13(-1.25%) |
Jun 23, 2008 | 10.29 | 10.42 | 10.25 | 10.36 | 1,706,192 | +0.09(+0.88%) |
Jun 20, 2008 | 10.51 | 10.57 | 10.23 | 10.27 | 2,004,336 | -0.26(-2.47%) |
Jun 19, 2008 | 10.58 | 10.75 | 10.52 | 10.53 | 1,101,599 | -0.16(-1.50%) |
Jun 18, 2008 | 10.77 | 10.80 | 10.52 | 10.69 | 890,750 | -0.13(-1.20%) |
Jun 17, 2008 | 11.19 | 11.19 | 10.70 | 10.82 | 2,869,879 | -0.31(-2.79%) |
Jun 16, 2008 | 10.83 | 11.15 | 10.83 | 11.13 | 2,320,278 | +0.24(+2.20%) |
Jun 13, 2008 | 10.80 | 11.07 | 10.80 | 10.89 | 1,531,949 | +0.06(+0.55%) |
Jun 12, 2008 | 10.67 | 10.90 | 10.67 | 10.83 | 1,913,724 | +0.08(+0.74%) |
Jun 11, 2008 | 10.75 | 10.87 | 10.67 | 10.75 | 3,430,792 | -0.07(-0.65%) |
Jun 10, 2008 | 10.65 | 10.89 | 10.56 | 10.82 | 2,251,180 | +0.19(+1.79%) |
Jun 09, 2008 | 10.82 | 10.93 | 10.54 | 10.63 | 1,972,748 | -0.23(-2.12%) |
Jun 06, 2008 | 10.98 | 10.98 | 10.77 | 10.86 | 1,228,343 | -0.22(-1.99%) |
Jun 05, 2008 | 10.90 | 11.13 | 10.70 | 11.08 | 3,144,693 | +0.31(+2.88%) |
Jun 04, 2008 | 10.66 | 10.81 | 10.47 | 10.77 | 945,071 | +0.07(+0.65%) |
Jun 03, 2008 | 10.40 | 10.83 | 10.40 | 10.70 | 1,031,970 | +0.28(+2.69%) |
Jun 02, 2008 | 10.51 | 10.53 | 10.30 | 10.42 | 976,675 | -0.27(-2.53%) |
May 30, 2008 | 10.91 | 10.91 | 10.68 | 10.69 | 1,333,445 | -0.16(-1.47%) |
May 29, 2008 | 10.50 | 10.94 | 10.50 | 10.85 | 842,913 | +0.22(+2.07%) |
May 28, 2008 | 10.55 | 10.65 | 10.24 | 10.63 | 1,760,138 | +0.06(+0.57%) |
May 27, 2008 | 10.48 | 10.59 | 10.46 | 10.57 | 1,812,744 | +0.01(+0.09%) |
May 26, 2008 | 10.55 | 10.69 | 10.53 | 10.56 | 479,573 | -0.06(-0.56%) |
May 23, 2008 | 10.52 | 10.68 | 10.48 | 10.62 | 1,862,929 | +0.07(+0.66%) |
May 22, 2008 | 10.17 | 10.56 | 10.17 | 10.55 | 1,537,285 | +0.30(+2.93%) |
May 21, 2008 | 10.60 | 10.70 | 10.15 | 10.25 | 1,079,693 | -0.33(-3.12%) |
May 20, 2008 | 11.00 | 11.02 | 10.47 | 10.58 | 3,063,304 | -0.40(-3.64%) |
May 19, 2008 | 11.10 | 11.14 | 10.91 | 10.98 | 2,179,607 | +0.00(+0.00%) |
May 16, 2008 | 11.10 | 11.14 | 10.91 | 10.98 | 2,179,607 | -0.13(-1.17%) |
May 15, 2008 | 11.11 | 11.20 | 11.06 | 11.11 | 2,929,334 | -0.11(-0.98%) |
May 14, 2008 | 11.05 | 11.27 | 10.99 | 11.22 | 1,595,517 | +0.22(+2.00%) |
May 13, 2008 | 11.09 | 11.09 | 10.95 | 11.00 | 1,335,239 | -0.09(-0.81%) |
May 12, 2008 | 10.90 | 11.13 | 10.85 | 11.09 | 1,231,419 | +0.15(+1.37%) |
May 09, 2008 | 10.88 | 11.00 | 10.84 | 10.94 | 590,325 | +0.00(+0.00%) |
May 08, 2008 | 10.95 | 11.19 | 10.81 | 10.94 | 2,272,109 | -0.11(-1.00%) |
May 07, 2008 | 11.35 | 11.35 | 11.00 | 11.05 | 14,332,202 | -0.47(-4.08%) |
May 06, 2008 | 11.57 | 11.60 | 11.44 | 11.52 | 587,267 | -0.13(-1.12%) |
May 05, 2008 | 11.66 | 11.78 | 11.57 | 11.65 | 928,778 | -0.11(-0.94%) |
May 02, 2008 | 11.73 | 11.78 | 11.76 | 11.76 | 847,293 | -0.01(-0.08%) |