Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.30 | 10.47 | 10.19 | 10.29 | 3,403,614 | -0.09(-0.87%) |
Jul 30, 2008 | 10.45 | 10.67 | 10.29 | 10.39 | 3,557,713 | -0.03(-0.30%) |
Jul 29, 2008 | 10.42 | 10.53 | 10.20 | 10.42 | 2,906,873 | +0.18(+1.75%) |
Jul 28, 2008 | 10.30 | 10.43 | 10.21 | 10.24 | 2,361,903 | -0.00(-0.02%) |
Jul 25, 2008 | 10.25 | 10.31 | 10.19 | 10.24 | 2,396,229 | -0.01(-0.09%) |
Jul 24, 2008 | 10.23 | 10.32 | 10.20 | 10.25 | 3,838,847 | -0.03(-0.30%) |
Jul 23, 2008 | 10.36 | 10.59 | 10.20 | 10.28 | 5,325,292 | -0.15(-1.48%) |
Jul 22, 2008 | 9.954 | 10.49 | 9.773 | 10.44 | 8,441,896 | +0.53(+5.37%) |
Jul 21, 2008 | 9.677 | 10.00 | 9.644 | 9.904 | 6,079,371 | +0.36(+3.75%) |
Jul 18, 2008 | 9.825 | 9.842 | 9.520 | 9.546 | 3,750,363 | -0.24(-2.48%) |
Jul 17, 2008 | 9.372 | 9.789 | 9.372 | 9.789 | 5,464,196 | +0.36(+3.82%) |
Jul 16, 2008 | 9.141 | 9.487 | 9.074 | 9.430 | 4,115,894 | +0.34(+3.72%) |
Jul 15, 2008 | 8.938 | 9.177 | 8.893 | 9.091 | 2,911,874 | +0.11(+1.19%) |
Jul 14, 2008 | 9.101 | 9.113 | 8.905 | 8.984 | 2,872,107 | -0.02(-0.26%) |
Jul 11, 2008 | 8.915 | 9.148 | 8.867 | 9.008 | 3,489,874 | +0.01(+0.11%) |
Jul 10, 2008 | 9.153 | 9.153 | 8.819 | 8.998 | 4,382,974 | -0.12(-1.28%) |
Jul 09, 2008 | 9.229 | 9.248 | 8.972 | 9.115 | 4,353,313 | +0.12(+1.35%) |
Jul 08, 2008 | 8.927 | 9.048 | 8.884 | 8.993 | 5,875,691 | +0.10(+1.10%) |
Jul 07, 2008 | 9.062 | 9.082 | 8.805 | 8.896 | 3,786,170 | -0.21(-2.33%) |
Jul 04, 2008 | 9.141 | 9.236 | 9.027 | 9.108 | 1,608,832 | +0.00(+0.00%) |
Jul 03, 2008 | 9.141 | 9.236 | 9.027 | 9.108 | 1,608,832 | +0.06(+0.71%) |
Jul 02, 2008 | 9.298 | 9.334 | 8.998 | 9.043 | 3,661,644 | -0.18(-1.94%) |
Jul 01, 2008 | 9.139 | 9.410 | 9.117 | 9.222 | 4,729,680 | -0.01(-0.15%) |
Jun 30, 2008 | 9.296 | 9.344 | 8.941 | 9.236 | 4,953,384 | +0.03(+0.31%) |
Jun 27, 2008 | 9.220 | 9.356 | 9.072 | 9.208 | 8,717,261 | -0.01(-0.10%) |
Jun 26, 2008 | 9.189 | 9.425 | 9.127 | 9.217 | 5,448,300 | +0.15(+1.60%) |
Jun 25, 2008 | 9.115 | 9.177 | 8.950 | 9.072 | 3,417,391 | +0.03(+0.32%) |
Jun 24, 2008 | 8.917 | 9.425 | 8.781 | 9.043 | 4,884,144 | +0.14(+1.61%) |
Jun 23, 2008 | 8.724 | 8.981 | 8.724 | 8.900 | 3,294,346 | +0.18(+2.02%) |
Jun 20, 2008 | 8.700 | 8.941 | 8.619 | 8.724 | 4,296,076 | -0.21(-2.35%) |
Jun 19, 2008 | 8.915 | 9.036 | 8.834 | 8.934 | 2,939,341 | +0.04(+0.46%) |
Jun 18, 2008 | 9.153 | 9.158 | 8.781 | 8.893 | 5,355,323 | -0.28(-3.02%) |
Jun 17, 2008 | 8.969 | 9.194 | 8.826 | 9.170 | 4,627,935 | +0.17(+1.88%) |
Jun 16, 2008 | 9.029 | 9.048 | 8.738 | 9.000 | 4,867,757 | -0.00(-0.05%) |
Jun 13, 2008 | 8.619 | 9.051 | 8.509 | 9.005 | 8,204,926 | +0.36(+4.16%) |
Jun 12, 2008 | 9.122 | 9.158 | 8.602 | 8.645 | 5,996,228 | -0.41(-4.53%) |
Jun 11, 2008 | 9.139 | 9.246 | 9.010 | 9.055 | 3,870,144 | -0.15(-1.58%) |
Jun 10, 2008 | 9.129 | 9.234 | 9.077 | 9.201 | 3,224,943 | +0.06(+0.70%) |
Jun 09, 2008 | 9.415 | 9.434 | 9.127 | 9.136 | 4,634,195 | -0.26(-2.79%) |
Jun 06, 2008 | 9.511 | 9.599 | 9.098 | 9.399 | 2,534,176 | -0.11(-1.18%) |
Jun 05, 2008 | 9.296 | 9.532 | 9.260 | 9.511 | 4,065,575 | +0.25(+2.73%) |
Jun 04, 2008 | 9.205 | 9.289 | 9.141 | 9.258 | 3,013,737 | -0.06(-0.64%) |
Jun 03, 2008 | 9.387 | 9.387 | 9.127 | 9.317 | 3,273,458 | +0.03(+0.36%) |
Jun 02, 2008 | 9.287 | 9.451 | 9.129 | 9.284 | 3,781,568 | +0.10(+1.06%) |
May 30, 2008 | 9.272 | 9.356 | 9.113 | 9.186 | 3,534,882 | -0.07(-0.80%) |
May 29, 2008 | 9.358 | 9.389 | 9.186 | 9.260 | 4,315,366 | -0.08(-0.82%) |
May 28, 2008 | 9.391 | 9.463 | 9.179 | 9.337 | 5,237,916 | +0.02(+0.20%) |
May 27, 2008 | 9.422 | 9.496 | 9.191 | 9.317 | 5,464,460 | +0.00(+0.05%) |
May 26, 2008 | 9.296 | 9.415 | 9.139 | 9.313 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.296 | 9.415 | 9.139 | 9.313 | 4,863,428 | +0.00(+0.03%) |
May 22, 2008 | 9.453 | 9.565 | 8.972 | 9.310 | 17,999,722 | -0.05(-0.53%) |
May 21, 2008 | 9.406 | 9.768 | 9.215 | 9.360 | 16,662,000 | +0.06(+0.69%) |
May 20, 2008 | 9.453 | 9.699 | 9.077 | 9.296 | 15,860,049 | -0.28(-2.91%) |
May 19, 2008 | 9.768 | 9.894 | 9.546 | 9.575 | 11,796,987 | -0.42(-4.20%) |
May 16, 2008 | 10.48 | 10.66 | 9.966 | 9.994 | 4,726,433 | -0.56(-5.31%) |
May 15, 2008 | 10.35 | 10.62 | 10.34 | 10.55 | 3,546,914 | +0.25(+2.41%) |
May 14, 2008 | 10.43 | 10.47 | 10.26 | 10.31 | 4,489,191 | -0.08(-0.73%) |
May 13, 2008 | 10.42 | 10.66 | 10.22 | 10.38 | 3,425,258 | +0.04(+0.37%) |
May 12, 2008 | 10.36 | 10.40 | 9.828 | 10.34 | 5,520,132 | +0.01(+0.09%) |
May 09, 2008 | 10.32 | 10.44 | 10.21 | 10.34 | 2,643,079 | -0.21(-1.99%) |
May 08, 2008 | 10.49 | 10.69 | 10.46 | 10.54 | 4,556,392 | +0.08(+0.80%) |
May 07, 2008 | 10.49 | 10.71 | 10.44 | 10.46 | 6,188,806 | +0.01(+0.09%) |
May 06, 2008 | 10.42 | 10.54 | 10.26 | 10.45 | 4,096,046 | +0.02(+0.21%) |
May 05, 2008 | 10.18 | 10.43 | 9.797 | 10.43 | 7,998,255 | +0.44(+4.44%) |
May 02, 2008 | 10.37 | 10.43 | 9.644 | 9.987 | 8,130,778 | -0.26(-2.49%) |