Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.39 | 10.51 | 10.31 | 10.35 | 6,249,207 | -0.29(-2.74%) |
Jul 30, 2008 | 10.53 | 10.68 | 10.50 | 10.64 | 8,123,377 | +0.12(+1.12%) |
Jul 29, 2008 | 10.52 | 10.53 | 10.24 | 10.52 | 4,052,662 | +0.22(+2.17%) |
Jul 28, 2008 | 10.52 | 10.56 | 10.27 | 10.30 | 5,059,058 | -0.25(-2.35%) |
Jul 25, 2008 | 10.51 | 10.60 | 10.47 | 10.55 | 5,834,973 | +0.17(+1.61%) |
Jul 24, 2008 | 10.60 | 10.64 | 10.34 | 10.38 | 10,492,605 | -0.30(-2.79%) |
Jul 23, 2008 | 10.61 | 10.73 | 10.55 | 10.68 | 14,217,449 | +0.15(+1.41%) |
Jul 22, 2008 | 10.34 | 10.56 | 10.30 | 10.53 | 6,354,057 | +0.14(+1.37%) |
Jul 21, 2008 | 10.44 | 10.48 | 10.35 | 10.39 | 6,013,058 | +0.12(+1.15%) |
Jul 18, 2008 | 10.24 | 10.28 | 10.17 | 10.27 | 6,698,261 | +0.02(+0.18%) |
Jul 17, 2008 | 10.13 | 10.31 | 10.06 | 10.25 | 15,970,145 | +0.06(+0.55%) |
Jul 16, 2008 | 9.872 | 10.23 | 9.853 | 10.19 | 8,576,266 | +0.38(+3.92%) |
Jul 15, 2008 | 9.853 | 9.989 | 9.686 | 9.810 | 10,054,146 | -0.27(-2.70%) |
Jul 14, 2008 | 10.23 | 10.29 | 10.04 | 10.08 | 6,718,261 | -0.11(-1.03%) |
Jul 11, 2008 | 10.13 | 10.31 | 10.05 | 10.19 | 5,786,070 | +0.01(+0.12%) |
Jul 10, 2008 | 10.13 | 10.24 | 10.03 | 10.18 | 9,334,953 | +0.11(+1.11%) |
Jul 09, 2008 | 10.29 | 10.32 | 10.01 | 10.06 | 5,865,887 | -0.32(-3.04%) |
Jul 08, 2008 | 10.19 | 10.40 | 10.11 | 10.38 | 10,438,463 | +0.13(+1.27%) |
Jul 07, 2008 | 10.41 | 10.48 | 10.13 | 10.25 | 14,618,121 | +0.13(+1.29%) |
Jul 04, 2008 | 10.19 | 10.20 | 10.02 | 10.12 | 6,031,811 | +0.00(+0.00%) |
Jul 03, 2008 | 10.19 | 10.20 | 10.02 | 10.12 | 6,031,811 | +0.04(+0.37%) |
Jul 02, 2008 | 10.31 | 10.38 | 10.04 | 10.08 | 9,876,592 | -0.35(-3.38%) |
Jul 01, 2008 | 10.38 | 10.46 | 10.22 | 10.44 | 10,108,960 | -0.06(-0.59%) |
Jun 30, 2008 | 10.46 | 10.57 | 10.44 | 10.50 | 5,946,467 | +0.04(+0.36%) |
Jun 27, 2008 | 10.47 | 10.54 | 10.41 | 10.46 | 8,945,985 | -0.03(-0.30%) |
Jun 26, 2008 | 10.69 | 10.72 | 10.46 | 10.49 | 11,237,895 | -0.40(-3.64%) |
Jun 25, 2008 | 10.81 | 10.95 | 10.77 | 10.89 | 10,323,843 | -0.06(-0.51%) |
Jun 24, 2008 | 10.84 | 11.05 | 10.79 | 10.94 | 9,620,966 | -0.01(-0.11%) |
Jun 23, 2008 | 11.04 | 11.04 | 10.91 | 10.96 | 4,128,532 | +0.03(+0.28%) |
Jun 20, 2008 | 11.02 | 11.06 | 10.86 | 10.93 | 8,691,618 | -0.29(-2.54%) |
Jun 19, 2008 | 11.13 | 11.25 | 11.09 | 11.21 | 6,860,574 | +0.02(+0.17%) |
Jun 18, 2008 | 11.21 | 11.26 | 11.09 | 11.19 | 12,055,805 | +0.00(+0.00%) |
Jun 17, 2008 | 11.32 | 11.36 | 11.17 | 11.19 | 4,560,465 | -0.11(-0.93%) |
Jun 16, 2008 | 11.20 | 11.30 | 11.19 | 11.30 | 2,289,622 | +0.02(+0.22%) |
Jun 13, 2008 | 11.19 | 11.33 | 11.13 | 11.27 | 9,031,781 | -0.01(-0.05%) |
Jun 12, 2008 | 11.30 | 11.42 | 11.22 | 11.28 | 7,358,174 | +0.05(+0.44%) |
Jun 11, 2008 | 11.35 | 11.40 | 11.18 | 11.23 | 13,050,136 | -0.17(-1.52%) |
Jun 10, 2008 | 11.36 | 11.43 | 11.32 | 11.40 | 15,101,439 | -0.14(-1.24%) |
Jun 09, 2008 | 11.62 | 11.66 | 11.42 | 11.54 | 8,644,735 | -0.02(-0.21%) |
Jun 06, 2008 | 11.85 | 11.85 | 11.56 | 11.57 | 10,712,483 | -0.50(-4.11%) |
Jun 05, 2008 | 11.93 | 12.08 | 11.89 | 12.07 | 8,850,354 | +0.29(+2.47%) |
Jun 04, 2008 | 11.74 | 11.87 | 11.71 | 11.77 | 6,780,468 | +0.05(+0.42%) |
Jun 03, 2008 | 11.88 | 11.93 | 11.70 | 11.72 | 6,629,044 | -0.12(-0.99%) |
Jun 02, 2008 | 11.90 | 12.00 | 11.72 | 11.84 | 6,727,625 | -0.19(-1.55%) |
May 30, 2008 | 12.07 | 12.08 | 12.00 | 12.03 | 2,762,551 | +0.07(+0.62%) |
May 29, 2008 | 11.85 | 12.05 | 11.82 | 11.95 | 5,362,783 | +0.09(+0.78%) |
May 28, 2008 | 11.89 | 11.90 | 11.73 | 11.86 | 4,884,571 | +0.01(+0.05%) |
May 27, 2008 | 11.76 | 11.85 | 11.68 | 11.85 | 7,560,163 | +0.17(+1.43%) |
May 26, 2008 | 11.73 | 11.76 | 11.63 | 11.69 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.73 | 11.76 | 11.63 | 11.69 | 6,622,431 | -0.10(-0.84%) |
May 22, 2008 | 11.74 | 11.85 | 11.74 | 11.79 | 7,899,623 | +0.05(+0.42%) |
May 21, 2008 | 11.95 | 12.03 | 11.69 | 11.74 | 10,186,870 | -0.07(-0.58%) |
May 20, 2008 | 11.89 | 11.93 | 11.77 | 11.81 | 10,455,730 | -0.32(-2.61%) |
May 19, 2008 | 12.21 | 12.31 | 12.12 | 12.12 | 6,164,456 | -0.15(-1.21%) |
May 16, 2008 | 12.25 | 12.31 | 12.18 | 12.27 | 11,292,083 | -0.08(-0.65%) |
May 15, 2008 | 12.17 | 12.35 | 12.16 | 12.35 | 4,313,174 | +0.24(+2.00%) |
May 14, 2008 | 12.16 | 12.25 | 12.10 | 12.11 | 3,829,195 | +0.02(+0.21%) |
May 13, 2008 | 12.15 | 12.15 | 11.97 | 12.08 | 10,927,939 | +0.06(+0.52%) |
May 12, 2008 | 11.95 | 12.02 | 11.83 | 12.02 | 10,982,898 | +0.12(+0.99%) |
May 09, 2008 | 11.94 | 11.97 | 11.87 | 11.90 | 4,896,264 | -0.22(-1.79%) |
May 08, 2008 | 12.07 | 12.15 | 12.01 | 12.12 | 7,375,990 | +0.17(+1.40%) |
May 07, 2008 | 12.13 | 12.26 | 11.94 | 11.95 | 10,542,281 | -0.50(-4.03%) |
May 06, 2008 | 12.33 | 12.48 | 12.25 | 12.46 | 5,578,441 | +0.10(+0.80%) |
May 05, 2008 | 12.40 | 12.44 | 12.30 | 12.36 | 8,751,174 | -0.06(-0.50%) |
May 02, 2008 | 12.45 | 12.51 | 12.33 | 12.42 | 9,072,598 | +0.15(+1.21%) |