Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.98 | 11.19 | 10.94 | 10.96 | 6,787,868 | -0.10(-0.87%) |
Jul 30, 2008 | 10.89 | 11.28 | 10.82 | 11.05 | 9,884,521 | +0.26(+2.42%) |
Jul 29, 2008 | 10.79 | 10.85 | 10.50 | 10.79 | 6,408,196 | +0.31(+2.95%) |
Jul 28, 2008 | 10.71 | 10.79 | 10.44 | 10.49 | 7,291,772 | -0.28(-2.65%) |
Jul 25, 2008 | 10.81 | 10.83 | 10.40 | 10.77 | 11,119,102 | +0.42(+4.08%) |
Jul 24, 2008 | 10.65 | 10.78 | 10.35 | 10.35 | 12,121,559 | -0.43(-3.98%) |
Jul 23, 2008 | 10.74 | 10.95 | 10.61 | 10.78 | 8,302,822 | +0.07(+0.61%) |
Jul 22, 2008 | 10.61 | 10.71 | 10.34 | 10.71 | 9,506,985 | -0.07(-0.60%) |
Jul 21, 2008 | 10.98 | 11.06 | 10.71 | 10.78 | 5,631,735 | -0.24(-2.21%) |
Jul 18, 2008 | 10.94 | 11.06 | 10.78 | 11.02 | 9,025,337 | +0.01(+0.06%) |
Jul 17, 2008 | 10.76 | 11.07 | 10.60 | 11.01 | 15,883,277 | +0.57(+5.46%) |
Jul 16, 2008 | 10.07 | 10.50 | 9.936 | 10.44 | 16,394,122 | +0.46(+4.57%) |
Jul 15, 2008 | 10.04 | 10.17 | 9.868 | 9.988 | 10,414,267 | +0.00(+0.03%) |
Jul 14, 2008 | 10.27 | 10.35 | 9.926 | 9.984 | 7,328,930 | -0.23(-2.22%) |
Jul 11, 2008 | 9.953 | 10.34 | 9.857 | 10.21 | 9,268,880 | +0.18(+1.78%) |
Jul 10, 2008 | 9.919 | 10.05 | 9.782 | 10.03 | 6,427,895 | +0.16(+1.63%) |
Jul 09, 2008 | 10.28 | 10.29 | 9.869 | 9.871 | 5,809,975 | -0.36(-3.55%) |
Jul 08, 2008 | 10.21 | 10.24 | 9.977 | 10.23 | 6,525,058 | +0.07(+0.64%) |
Jul 07, 2008 | 10.13 | 10.40 | 9.984 | 10.17 | 6,579,163 | +0.03(+0.34%) |
Jul 04, 2008 | 10.18 | 10.23 | 9.967 | 10.14 | 3,958,255 | +0.00(+0.00%) |
Jul 03, 2008 | 10.18 | 10.23 | 9.967 | 10.14 | 3,958,255 | -0.05(-0.51%) |
Jul 02, 2008 | 10.51 | 10.53 | 10.16 | 10.19 | 7,321,010 | -0.27(-2.56%) |
Jul 01, 2008 | 10.41 | 10.51 | 10.22 | 10.45 | 10,979,205 | -0.03(-0.26%) |
Jun 30, 2008 | 10.62 | 10.74 | 10.43 | 10.48 | 10,845,838 | -0.11(-1.07%) |
Jun 27, 2008 | 10.56 | 10.66 | 10.37 | 10.60 | 8,965,136 | +0.00(+0.03%) |
Jun 26, 2008 | 10.82 | 10.87 | 10.56 | 10.59 | 8,390,172 | -0.37(-3.41%) |
Jun 25, 2008 | 10.94 | 11.15 | 10.85 | 10.97 | 8,181,948 | +0.15(+1.43%) |
Jun 24, 2008 | 10.63 | 11.01 | 10.58 | 10.81 | 8,328,928 | +0.10(+0.90%) |
Jun 23, 2008 | 10.97 | 11.00 | 10.67 | 10.72 | 8,185,141 | -0.16(-1.48%) |
Jun 20, 2008 | 11.06 | 11.12 | 10.72 | 10.88 | 17,780,024 | -0.15(-1.40%) |
Jun 19, 2008 | 10.60 | 11.04 | 10.45 | 11.03 | 20,181,628 | +0.44(+4.18%) |
Jun 18, 2008 | 10.71 | 10.74 | 10.35 | 10.59 | 17,120,198 | -0.13(-1.22%) |
Jun 17, 2008 | 10.98 | 11.08 | 10.71 | 10.72 | 9,604,331 | -0.28(-2.59%) |
Jun 16, 2008 | 10.81 | 11.12 | 10.78 | 11.00 | 7,554,099 | +0.11(+0.98%) |
Jun 13, 2008 | 10.83 | 11.02 | 10.76 | 10.90 | 9,574,959 | +0.16(+1.50%) |
Jun 12, 2008 | 10.78 | 10.98 | 10.65 | 10.74 | 16,108,630 | +0.05(+0.48%) |
Jun 11, 2008 | 11.13 | 11.16 | 10.65 | 10.68 | 34,006,632 | -1.05(-8.92%) |
Jun 10, 2008 | 11.74 | 11.91 | 11.61 | 11.73 | 8,765,671 | -0.35(-2.93%) |
Jun 09, 2008 | 11.96 | 12.10 | 11.69 | 12.08 | 10,407,038 | +0.14(+1.15%) |
Jun 06, 2008 | 12.44 | 12.44 | 11.95 | 11.95 | 9,702,185 | -0.48(-3.89%) |
Jun 05, 2008 | 12.22 | 12.46 | 12.22 | 12.43 | 10,356,163 | -0.13(-1.04%) |
Jun 04, 2008 | 12.19 | 12.68 | 12.19 | 12.56 | 9,612,195 | +0.27(+2.18%) |
Jun 03, 2008 | 12.59 | 12.63 | 12.12 | 12.29 | 13,225,489 | -0.28(-2.24%) |
Jun 02, 2008 | 12.61 | 12.78 | 12.47 | 12.58 | 6,578,566 | -0.07(-0.54%) |
May 30, 2008 | 12.72 | 12.78 | 12.56 | 12.64 | 13,227,919 | +0.01(+0.05%) |
May 29, 2008 | 12.74 | 12.86 | 12.61 | 12.64 | 5,068,824 | -0.12(-0.97%) |
May 28, 2008 | 12.66 | 12.79 | 12.61 | 12.76 | 7,281,624 | +0.11(+0.87%) |
May 27, 2008 | 12.52 | 12.67 | 12.49 | 12.65 | 7,049,168 | +0.20(+1.60%) |
May 26, 2008 | 12.43 | 12.53 | 12.22 | 12.45 | 4,930,821 | +0.00(+0.00%) |
May 23, 2008 | 12.43 | 12.53 | 12.22 | 12.45 | 4,930,821 | -0.05(-0.44%) |
May 22, 2008 | 12.45 | 12.60 | 12.34 | 12.51 | 4,341,356 | +0.05(+0.44%) |
May 21, 2008 | 12.79 | 12.84 | 12.39 | 12.45 | 7,192,113 | -0.31(-2.42%) |
May 20, 2008 | 12.82 | 12.92 | 12.57 | 12.76 | 5,816,009 | -0.12(-0.93%) |
May 19, 2008 | 13.12 | 13.17 | 12.79 | 12.88 | 5,832,453 | -0.21(-1.57%) |
May 16, 2008 | 13.05 | 13.11 | 12.83 | 13.09 | 7,132,841 | +0.09(+0.66%) |
May 15, 2008 | 12.55 | 13.05 | 12.53 | 13.00 | 9,845,549 | +0.38(+3.05%) |
May 14, 2008 | 12.71 | 12.87 | 12.60 | 12.62 | 11,752,208 | -0.08(-0.62%) |
May 13, 2008 | 12.64 | 12.75 | 12.58 | 12.70 | 5,941,629 | -0.02(-0.16%) |
May 12, 2008 | 12.58 | 12.72 | 12.45 | 12.72 | 5,054,280 | +0.14(+1.12%) |
May 09, 2008 | 12.58 | 12.73 | 12.48 | 12.58 | 4,715,774 | -0.15(-1.19%) |
May 08, 2008 | 12.88 | 12.91 | 12.47 | 12.73 | 9,412,389 | -0.15(-1.20%) |
May 07, 2008 | 12.84 | 13.10 | 12.84 | 12.88 | 10,492,010 | -0.01(-0.08%) |
May 06, 2008 | 12.56 | 12.91 | 12.53 | 12.89 | 6,797,264 | +0.21(+1.62%) |
May 05, 2008 | 12.68 | 12.84 | 12.55 | 12.69 | 4,843,562 | -0.11(-0.86%) |
May 02, 2008 | 13.06 | 13.10 | 12.62 | 12.80 | 9,227,579 | -0.25(-1.89%) |