Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.963 | 11.02 | 9.797 | 10.58 | 7,174,795 | +0.36(+3.51%) |
Jul 30, 2008 | 10.69 | 10.85 | 9.727 | 10.23 | 6,516,571 | -0.21(-2.01%) |
Jul 29, 2008 | 10.44 | 10.57 | 9.386 | 10.44 | 7,518,889 | +1.03(+10.98%) |
Jul 28, 2008 | 10.14 | 10.30 | 9.281 | 9.403 | 6,962,158 | -0.66(-6.60%) |
Jul 25, 2008 | 9.587 | 10.44 | 9.333 | 10.07 | 9,327,966 | +0.38(+3.97%) |
Jul 24, 2008 | 11.65 | 11.88 | 9.587 | 9.683 | 11,025,364 | -2.16(-18.24%) |
Jul 23, 2008 | 11.35 | 12.39 | 11.19 | 11.84 | 10,424,932 | +0.49(+4.31%) |
Jul 22, 2008 | 10.35 | 11.39 | 10.06 | 11.35 | 5,745,779 | +0.64(+5.96%) |
Jul 21, 2008 | 10.73 | 11.15 | 10.51 | 10.72 | 5,690,297 | +0.07(+0.66%) |
Jul 18, 2008 | 11.05 | 11.21 | 10.21 | 10.65 | 5,411,339 | -0.12(-1.14%) |
Jul 17, 2008 | 10.79 | 11.13 | 9.841 | 10.77 | 10,205,305 | +0.52(+5.12%) |
Jul 16, 2008 | 9.132 | 10.58 | 8.984 | 10.24 | 9,310,504 | +1.03(+11.21%) |
Jul 15, 2008 | 9.054 | 9.631 | 8.161 | 9.211 | 10,540,196 | +0.25(+2.83%) |
Jul 14, 2008 | 9.622 | 9.622 | 8.817 | 8.957 | 9,110,557 | -0.06(-0.68%) |
Jul 11, 2008 | 9.237 | 9.622 | 8.756 | 9.019 | 10,576,244 | -0.55(-5.76%) |
Jul 10, 2008 | 9.815 | 10.22 | 9.360 | 9.570 | 9,958,615 | -0.43(-4.29%) |
Jul 09, 2008 | 11.35 | 11.42 | 9.946 | 9.998 | 11,240,606 | -0.94(-8.56%) |
Jul 08, 2008 | 9.482 | 11.00 | 9.316 | 10.93 | 10,896,023 | +1.44(+15.21%) |
Jul 07, 2008 | 10.05 | 10.30 | 9.058 | 9.491 | 8,210,158 | -0.54(-5.41%) |
Jul 04, 2008 | 9.998 | 10.19 | 9.596 | 10.03 | 6,269,496 | +0.00(+0.00%) |
Jul 03, 2008 | 9.998 | 10.19 | 9.596 | 10.03 | 6,269,496 | +0.02(+0.17%) |
Jul 02, 2008 | 10.47 | 10.58 | 10.02 | 10.02 | 7,494,964 | -0.33(-3.21%) |
Jul 01, 2008 | 10.51 | 10.59 | 9.683 | 10.35 | 17,637,744 | -0.45(-4.13%) |
Jun 30, 2008 | 11.04 | 11.10 | 10.56 | 10.79 | 8,546,369 | -0.24(-2.22%) |
Jun 27, 2008 | 11.88 | 11.88 | 10.56 | 11.04 | 12,712,782 | -0.63(-5.40%) |
Jun 26, 2008 | 12.46 | 12.49 | 11.31 | 11.67 | 15,582,709 | -1.08(-8.44%) |
Jun 25, 2008 | 12.95 | 13.54 | 12.57 | 12.74 | 10,305,325 | -0.13(-1.02%) |
Jun 24, 2008 | 12.42 | 13.48 | 12.07 | 12.88 | 11,086,047 | +0.48(+3.88%) |
Jun 23, 2008 | 13.49 | 13.51 | 12.24 | 12.39 | 6,532,410 | -0.93(-6.96%) |
Jun 20, 2008 | 13.65 | 13.83 | 13.25 | 13.32 | 6,109,331 | -0.51(-3.67%) |
Jun 19, 2008 | 13.86 | 14.07 | 13.48 | 13.83 | 6,234,146 | +0.09(+0.64%) |
Jun 18, 2008 | 13.29 | 13.94 | 13.12 | 13.74 | 5,510,414 | +0.38(+2.81%) |
Jun 17, 2008 | 14.00 | 14.07 | 13.15 | 13.37 | 5,220,252 | -0.55(-3.96%) |
Jun 16, 2008 | 13.36 | 14.04 | 13.14 | 13.92 | 4,208,464 | +0.49(+3.65%) |
Jun 13, 2008 | 13.16 | 13.70 | 13.12 | 13.43 | 4,562,298 | +0.32(+2.47%) |
Jun 12, 2008 | 13.04 | 13.58 | 12.96 | 13.10 | 3,802,725 | +0.25(+1.97%) |
Jun 11, 2008 | 13.77 | 13.79 | 12.80 | 12.85 | 6,271,617 | -0.85(-6.19%) |
Jun 10, 2008 | 13.36 | 13.91 | 12.88 | 13.70 | 6,816,847 | +0.42(+3.16%) |
Jun 09, 2008 | 13.39 | 14.04 | 12.89 | 13.28 | 8,199,488 | -0.04(-0.33%) |
Jun 06, 2008 | 14.01 | 14.10 | 13.30 | 13.32 | 6,891,055 | -0.99(-6.91%) |
Jun 05, 2008 | 14.69 | 14.86 | 13.87 | 14.31 | 7,772,905 | -0.15(-1.03%) |
Jun 04, 2008 | 14.91 | 15.00 | 14.34 | 14.46 | 6,623,286 | -0.52(-3.50%) |
Jun 03, 2008 | 14.63 | 15.06 | 14.35 | 14.98 | 6,315,988 | +0.47(+3.25%) |
Jun 02, 2008 | 14.63 | 14.70 | 14.21 | 14.51 | 4,362,007 | -0.25(-1.72%) |
May 30, 2008 | 15.26 | 15.39 | 14.51 | 14.77 | 5,291,615 | -0.30(-1.97%) |
May 29, 2008 | 15.32 | 15.41 | 14.91 | 15.06 | 5,787,197 | -0.27(-1.77%) |
May 28, 2008 | 15.53 | 15.65 | 14.77 | 15.33 | 5,434,446 | +0.04(+0.29%) |
May 27, 2008 | 14.78 | 15.37 | 14.69 | 15.29 | 5,182,431 | +0.52(+3.55%) |
May 26, 2008 | 15.08 | 15.08 | 14.48 | 14.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.08 | 15.08 | 14.48 | 14.77 | 6,108,655 | -0.36(-2.37%) |
May 22, 2008 | 15.23 | 15.61 | 14.98 | 15.12 | 5,890,261 | -0.12(-0.80%) |
May 21, 2008 | 16.45 | 16.47 | 15.14 | 15.25 | 6,587,136 | -1.22(-7.43%) |
May 20, 2008 | 16.88 | 17.02 | 16.17 | 16.47 | 4,867,538 | -0.43(-2.54%) |
May 19, 2008 | 17.59 | 17.62 | 16.83 | 16.90 | 5,567,911 | -0.60(-3.45%) |
May 16, 2008 | 18.32 | 18.32 | 17.06 | 17.50 | 6,228,665 | -0.38(-2.10%) |
May 15, 2008 | 17.48 | 17.99 | 17.18 | 17.88 | 6,506,970 | +0.45(+2.61%) |
May 14, 2008 | 16.45 | 17.61 | 16.38 | 17.42 | 8,547,572 | +1.05(+6.41%) |
May 13, 2008 | 16.45 | 16.51 | 15.74 | 16.38 | 5,222,480 | +0.13(+0.81%) |
May 12, 2008 | 16.04 | 16.36 | 15.77 | 16.24 | 4,132,803 | +0.14(+0.87%) |
May 09, 2008 | 15.97 | 16.71 | 15.87 | 16.10 | 2,596,968 | +0.04(+0.27%) |
May 08, 2008 | 16.68 | 16.88 | 15.91 | 16.06 | 5,023,807 | -0.49(-2.96%) |
May 07, 2008 | 17.40 | 17.63 | 16.39 | 16.55 | 4,808,563 | -0.92(-5.26%) |
May 06, 2008 | 16.66 | 17.49 | 16.18 | 17.47 | 6,500,018 | +0.41(+2.41%) |
May 05, 2008 | 16.80 | 17.39 | 16.67 | 17.06 | 3,877,573 | +0.20(+1.19%) |
May 02, 2008 | 17.34 | 17.57 | 16.64 | 16.86 | 5,063,509 | -0.14(-0.82%) |