Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.70 | 11.00 | 10.50 | 10.81 | 4,388,334 | +0.02(+0.15%) |
Jul 30, 2008 | 10.88 | 11.07 | 10.57 | 10.80 | 3,953,834 | -0.03(-0.26%) |
Jul 29, 2008 | 10.82 | 10.89 | 10.52 | 10.82 | 4,200,644 | +0.28(+2.63%) |
Jul 28, 2008 | 10.41 | 10.63 | 10.41 | 10.55 | 4,810,439 | +0.04(+0.42%) |
Jul 25, 2008 | 10.50 | 10.80 | 10.44 | 10.50 | 5,719,902 | +0.12(+1.18%) |
Jul 24, 2008 | 10.92 | 10.92 | 10.36 | 10.38 | 5,521,777 | -0.47(-4.34%) |
Jul 23, 2008 | 10.48 | 11.09 | 10.48 | 10.85 | 7,544,863 | +0.32(+3.00%) |
Jul 22, 2008 | 10.28 | 10.64 | 10.16 | 10.53 | 8,490,421 | +0.13(+1.23%) |
Jul 21, 2008 | 10.10 | 10.44 | 9.980 | 10.41 | 9,884,169 | +0.41(+4.10%) |
Jul 18, 2008 | 9.459 | 10.21 | 9.371 | 9.997 | 12,336,544 | +0.54(+5.69%) |
Jul 17, 2008 | 8.822 | 9.470 | 8.805 | 9.459 | 9,024,940 | +0.56(+6.29%) |
Jul 16, 2008 | 8.345 | 9.199 | 8.223 | 8.899 | 13,768,675 | +0.52(+6.15%) |
Jul 15, 2008 | 8.090 | 8.580 | 7.929 | 8.384 | 11,058,845 | +0.31(+3.85%) |
Jul 14, 2008 | 8.312 | 8.361 | 8.034 | 8.073 | 6,040,005 | -0.16(-1.89%) |
Jul 11, 2008 | 8.145 | 8.378 | 8.034 | 8.228 | 9,400,995 | -0.06(-0.74%) |
Jul 10, 2008 | 8.084 | 8.433 | 8.029 | 8.289 | 9,627,301 | +0.19(+2.33%) |
Jul 09, 2008 | 8.489 | 8.511 | 8.073 | 8.101 | 4,570,893 | -0.32(-3.75%) |
Jul 08, 2008 | 8.101 | 8.445 | 8.001 | 8.417 | 7,235,728 | +0.32(+3.90%) |
Jul 07, 2008 | 8.156 | 8.306 | 7.885 | 8.101 | 9,075,122 | -0.03(-0.34%) |
Jul 04, 2008 | 8.328 | 8.345 | 7.901 | 8.129 | 10,076,201 | +0.00(+0.00%) |
Jul 03, 2008 | 8.328 | 8.345 | 7.901 | 8.129 | 10,076,201 | -0.18(-2.14%) |
Jul 02, 2008 | 9.115 | 9.193 | 8.295 | 8.306 | 10,957,967 | -0.79(-8.66%) |
Jul 01, 2008 | 9.182 | 9.265 | 8.816 | 9.093 | 6,540,849 | -0.21(-2.21%) |
Jun 30, 2008 | 9.432 | 9.526 | 9.249 | 9.298 | 3,975,648 | -0.24(-2.56%) |
Jun 27, 2008 | 9.664 | 9.759 | 9.542 | 9.542 | 4,892,133 | -0.11(-1.09%) |
Jun 26, 2008 | 10.25 | 10.25 | 9.642 | 9.648 | 3,485,690 | -0.28(-2.79%) |
Jun 25, 2008 | 9.903 | 10.27 | 9.836 | 9.925 | 2,975,336 | +0.09(+0.90%) |
Jun 24, 2008 | 9.764 | 10.04 | 9.731 | 9.836 | 3,484,442 | -0.01(-0.11%) |
Jun 23, 2008 | 9.875 | 9.980 | 9.659 | 9.847 | 3,476,918 | -0.01(-0.06%) |
Jun 20, 2008 | 9.953 | 9.953 | 9.736 | 9.853 | 5,294,041 | -0.16(-1.61%) |
Jun 19, 2008 | 9.853 | 10.05 | 9.786 | 10.01 | 4,340,762 | +0.21(+2.09%) |
Jun 18, 2008 | 9.847 | 9.942 | 9.736 | 9.809 | 3,952,974 | -0.13(-1.34%) |
Jun 17, 2008 | 10.10 | 10.12 | 9.847 | 9.942 | 2,582,989 | -0.13(-1.32%) |
Jun 16, 2008 | 9.881 | 10.19 | 9.847 | 10.07 | 3,128,510 | +0.09(+0.94%) |
Jun 13, 2008 | 9.969 | 10.04 | 9.875 | 9.980 | 5,733,203 | +0.02(+0.22%) |
Jun 12, 2008 | 10.10 | 10.26 | 9.864 | 9.958 | 3,260,462 | +0.01(+0.11%) |
Jun 11, 2008 | 10.35 | 10.41 | 9.947 | 9.947 | 3,890,339 | -0.48(-4.63%) |
Jun 10, 2008 | 10.42 | 10.57 | 10.26 | 10.43 | 3,801,660 | +0.08(+0.75%) |
Jun 09, 2008 | 10.41 | 10.47 | 10.26 | 10.35 | 2,457,518 | +0.04(+0.38%) |
Jun 06, 2008 | 10.40 | 10.61 | 10.31 | 10.31 | 4,182,021 | -0.38(-3.58%) |
Jun 05, 2008 | 10.72 | 10.80 | 10.65 | 10.70 | 3,453,405 | +0.11(+0.99%) |
Jun 04, 2008 | 10.51 | 10.65 | 10.44 | 10.59 | 3,695,835 | -0.02(-0.21%) |
Jun 03, 2008 | 10.63 | 10.71 | 10.49 | 10.61 | 3,723,852 | +0.04(+0.37%) |
Jun 02, 2008 | 10.54 | 10.60 | 10.41 | 10.57 | 4,781,159 | -0.02(-0.16%) |
May 30, 2008 | 10.76 | 10.78 | 10.55 | 10.59 | 5,436,106 | -0.13(-1.24%) |
May 29, 2008 | 10.61 | 10.85 | 10.56 | 10.72 | 3,412,074 | +0.11(+1.04%) |
May 28, 2008 | 10.42 | 10.65 | 10.37 | 10.61 | 6,084,283 | +0.27(+2.57%) |
May 27, 2008 | 10.26 | 10.41 | 10.22 | 10.35 | 4,093,176 | +0.07(+0.70%) |
May 26, 2008 | 10.30 | 10.40 | 10.26 | 10.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.30 | 10.40 | 10.26 | 10.27 | 4,517,906 | -0.11(-1.07%) |
May 22, 2008 | 9.908 | 10.45 | 9.903 | 10.39 | 7,028,832 | +0.53(+5.40%) |
May 21, 2008 | 10.02 | 10.02 | 9.786 | 9.853 | 6,756,383 | -0.06(-0.56%) |
May 20, 2008 | 9.809 | 9.958 | 9.714 | 9.908 | 5,169,133 | -0.01(-0.11%) |
May 19, 2008 | 9.731 | 10.04 | 9.653 | 9.919 | 5,440,945 | +0.22(+2.23%) |
May 16, 2008 | 9.548 | 9.803 | 9.481 | 9.703 | 6,025,249 | +0.08(+0.86%) |
May 15, 2008 | 9.154 | 9.631 | 2.456 | 9.620 | 4,385,666 | +0.34(+3.71%) |
May 14, 2008 | 9.199 | 9.348 | 9.082 | 9.276 | 2,366,517 | +0.19(+2.14%) |
May 13, 2008 | 9.193 | 9.193 | 8.944 | 9.082 | 3,581,673 | +0.01(+0.12%) |
May 12, 2008 | 9.049 | 9.099 | 8.955 | 9.071 | 2,521,779 | +0.06(+0.68%) |
May 09, 2008 | 8.927 | 9.160 | 8.816 | 9.010 | 1,444,320 | +0.04(+0.43%) |
May 08, 2008 | 9.115 | 9.149 | 8.855 | 8.971 | 2,982,702 | -0.09(-0.98%) |
May 07, 2008 | 9.287 | 9.448 | 9.032 | 9.060 | 2,307,863 | -0.24(-2.56%) |
May 06, 2008 | 9.221 | 9.354 | 9.160 | 9.298 | 1,784,813 | -0.02(-0.24%) |
May 05, 2008 | 9.271 | 9.426 | 9.271 | 9.321 | 1,874,390 | -0.04(-0.41%) |
May 02, 2008 | 9.592 | 9.592 | 9.237 | 9.359 | 3,155,108 | -0.14(-1.52%) |