Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.07 | 12.49 | 12.04 | 12.24 | 6,885,216 | -0.11(-0.91%) |
Jul 30, 2008 | 12.35 | 12.51 | 12.01 | 12.35 | 8,325,853 | +0.13(+1.05%) |
Jul 29, 2008 | 12.22 | 12.28 | 11.68 | 12.22 | 8,541,924 | +0.56(+4.84%) |
Jul 28, 2008 | 12.03 | 12.10 | 11.55 | 11.65 | 5,466,851 | -0.43(-3.52%) |
Jul 25, 2008 | 12.04 | 12.28 | 11.89 | 12.08 | 5,535,614 | +0.20(+1.70%) |
Jul 24, 2008 | 12.47 | 12.49 | 11.76 | 11.88 | 5,667,462 | -0.60(-4.78%) |
Jul 23, 2008 | 12.28 | 12.68 | 12.23 | 12.47 | 8,525,843 | +0.10(+0.84%) |
Jul 22, 2008 | 11.54 | 12.37 | 11.50 | 12.37 | 8,700,362 | +0.65(+5.58%) |
Jul 21, 2008 | 11.62 | 11.75 | 11.49 | 11.72 | 7,462,947 | +0.26(+2.23%) |
Jul 18, 2008 | 11.77 | 11.77 | 11.36 | 11.46 | 9,026,464 | -0.05(-0.42%) |
Jul 17, 2008 | 11.43 | 11.67 | 11.20 | 11.51 | 10,114,586 | +0.22(+1.92%) |
Jul 16, 2008 | 10.65 | 11.33 | 10.49 | 11.29 | 8,003,459 | +0.81(+7.73%) |
Jul 15, 2008 | 10.37 | 10.96 | 10.07 | 10.48 | 10,852,231 | -0.08(-0.76%) |
Jul 14, 2008 | 11.13 | 11.16 | 10.50 | 10.56 | 7,251,374 | -0.40(-3.64%) |
Jul 11, 2008 | 10.61 | 11.11 | 10.43 | 10.96 | 8,526,715 | +0.13(+1.17%) |
Jul 10, 2008 | 10.57 | 11.00 | 10.53 | 10.84 | 7,288,523 | +0.21(+1.99%) |
Jul 09, 2008 | 11.23 | 11.29 | 10.54 | 10.62 | 6,862,951 | -0.63(-5.60%) |
Jul 08, 2008 | 10.50 | 11.26 | 10.34 | 11.25 | 7,540,570 | +0.85(+8.13%) |
Jul 07, 2008 | 10.79 | 10.91 | 10.20 | 10.41 | 7,022,697 | -0.24(-2.24%) |
Jul 04, 2008 | 10.93 | 10.94 | 10.49 | 10.65 | 3,447,122 | +0.00(+0.00%) |
Jul 03, 2008 | 10.93 | 10.94 | 10.49 | 10.65 | 3,447,122 | -0.22(-2.06%) |
Jul 02, 2008 | 11.53 | 11.62 | 10.85 | 10.87 | 5,839,152 | -0.62(-5.38%) |
Jul 01, 2008 | 11.22 | 11.56 | 11.02 | 11.49 | 6,440,681 | -0.00(-0.04%) |
Jun 30, 2008 | 11.77 | 11.89 | 11.47 | 11.49 | 4,366,008 | -0.28(-2.42%) |
Jun 27, 2008 | 11.73 | 11.90 | 11.54 | 11.78 | 5,940,887 | +0.04(+0.37%) |
Jun 26, 2008 | 12.10 | 12.16 | 11.70 | 11.73 | 6,454,196 | -0.65(-5.28%) |
Jun 25, 2008 | 12.18 | 12.54 | 12.14 | 12.39 | 4,560,353 | +0.31(+2.60%) |
Jun 24, 2008 | 12.36 | 12.49 | 12.04 | 12.07 | 5,313,372 | -0.40(-3.24%) |
Jun 23, 2008 | 12.89 | 12.89 | 12.48 | 12.48 | 2,408,336 | -0.27(-2.16%) |
Jun 20, 2008 | 13.04 | 13.06 | 12.51 | 12.75 | 3,806,948 | -0.43(-3.27%) |
Jun 19, 2008 | 12.95 | 13.18 | 12.83 | 13.18 | 3,454,433 | +0.25(+1.96%) |
Jun 18, 2008 | 13.02 | 13.10 | 12.74 | 12.93 | 3,725,550 | -0.22(-1.65%) |
Jun 17, 2008 | 13.36 | 13.36 | 13.13 | 13.15 | 1,980,471 | -0.07(-0.50%) |
Jun 16, 2008 | 12.95 | 13.31 | 12.91 | 13.21 | 2,489,179 | +0.18(+1.34%) |
Jun 13, 2008 | 12.80 | 13.04 | 12.69 | 13.04 | 3,489,308 | +0.44(+3.46%) |
Jun 12, 2008 | 12.67 | 12.96 | 12.45 | 12.60 | 4,054,144 | +0.09(+0.70%) |
Jun 11, 2008 | 12.97 | 13.02 | 12.51 | 12.51 | 4,951,885 | -0.44(-3.40%) |
Jun 10, 2008 | 12.98 | 13.17 | 12.85 | 12.95 | 4,225,843 | -0.22(-1.64%) |
Jun 09, 2008 | 13.35 | 13.44 | 12.87 | 13.17 | 5,451,034 | -0.11(-0.82%) |
Jun 06, 2008 | 13.96 | 13.96 | 13.28 | 13.28 | 4,537,476 | -0.85(-5.99%) |
Jun 05, 2008 | 13.49 | 14.13 | 13.42 | 14.13 | 4,299,906 | +0.71(+5.31%) |
Jun 04, 2008 | 13.19 | 13.67 | 13.10 | 13.41 | 3,281,250 | +0.18(+1.32%) |
Jun 03, 2008 | 13.42 | 13.55 | 12.99 | 13.24 | 3,806,180 | -0.09(-0.69%) |
Jun 02, 2008 | 13.52 | 13.54 | 13.03 | 13.33 | 3,712,319 | -0.26(-1.92%) |
May 30, 2008 | 13.50 | 13.61 | 13.38 | 13.59 | 3,008,377 | +0.13(+0.96%) |
May 29, 2008 | 13.18 | 13.70 | 13.18 | 13.46 | 3,861,785 | +0.27(+2.03%) |
May 28, 2008 | 13.17 | 13.24 | 12.94 | 13.19 | 3,201,250 | +0.12(+0.89%) |
May 27, 2008 | 12.74 | 13.12 | 12.74 | 13.08 | 3,685,573 | +0.39(+3.11%) |
May 26, 2008 | 12.92 | 12.97 | 12.54 | 12.68 | 0 | -0.00(-0.04%) |
May 23, 2008 | 12.92 | 12.97 | 12.54 | 12.69 | 4,115,030 | -0.33(-2.56%) |
May 22, 2008 | 12.90 | 13.18 | 12.87 | 13.02 | 2,897,638 | +0.17(+1.29%) |
May 21, 2008 | 13.21 | 13.42 | 12.72 | 12.86 | 5,295,984 | -0.37(-2.80%) |
May 20, 2008 | 13.15 | 13.23 | 12.91 | 13.23 | 3,740,517 | -0.08(-0.57%) |
May 19, 2008 | 13.36 | 13.61 | 13.15 | 13.30 | 3,156,754 | -0.06(-0.47%) |
May 16, 2008 | 13.51 | 13.52 | 13.02 | 13.36 | 3,218,749 | -0.04(-0.29%) |
May 15, 2008 | 13.16 | 13.45 | 13.03 | 13.40 | 1,772,327 | +0.26(+1.98%) |
May 14, 2008 | 13.22 | 13.48 | 13.11 | 13.14 | 2,302,030 | -0.03(-0.26%) |
May 13, 2008 | 13.08 | 13.23 | 12.90 | 13.18 | 2,789,629 | +0.15(+1.12%) |
May 12, 2008 | 12.64 | 13.09 | 12.59 | 13.03 | 2,535,616 | +0.38(+3.04%) |
May 09, 2008 | 12.36 | 12.68 | 12.31 | 12.65 | 1,169,096 | +0.15(+1.19%) |
May 08, 2008 | 12.57 | 12.62 | 12.36 | 12.50 | 2,994,167 | -0.02(-0.15%) |
May 07, 2008 | 12.97 | 13.07 | 12.42 | 12.52 | 3,110,765 | -0.43(-3.34%) |
May 06, 2008 | 12.62 | 13.03 | 12.54 | 12.95 | 2,626,484 | +0.19(+1.51%) |
May 05, 2008 | 12.78 | 12.91 | 12.63 | 12.76 | 2,371,290 | -0.11(-0.85%) |
May 02, 2008 | 13.19 | 13.20 | 12.75 | 12.87 | 4,124,667 | -0.08(-0.64%) |