Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.89 | 10.98 | 10.76 | 10.79 | 12,816,644 | -0.06(-0.56%) |
Jul 30, 2008 | 10.82 | 10.99 | 10.72 | 10.85 | 19,882,436 | +0.06(+0.60%) |
Jul 29, 2008 | 10.79 | 10.81 | 10.31 | 10.79 | 24,537,256 | +0.46(+4.43%) |
Jul 28, 2008 | 10.36 | 10.48 | 10.23 | 10.33 | 16,022,455 | +0.02(+0.22%) |
Jul 25, 2008 | 10.40 | 10.51 | 10.12 | 10.31 | 20,345,820 | -0.15(-1.39%) |
Jul 24, 2008 | 10.80 | 10.87 | 10.42 | 10.45 | 24,442,720 | -0.30(-2.80%) |
Jul 23, 2008 | 10.90 | 11.01 | 10.75 | 10.75 | 24,512,388 | -0.25(-2.29%) |
Jul 22, 2008 | 10.75 | 11.02 | 10.70 | 11.01 | 18,045,582 | +0.20(+1.84%) |
Jul 21, 2008 | 10.80 | 10.89 | 10.72 | 10.81 | 13,037,264 | +0.08(+0.71%) |
Jul 18, 2008 | 11.12 | 11.14 | 10.69 | 10.73 | 24,010,464 | -0.40(-3.57%) |
Jul 17, 2008 | 11.10 | 11.22 | 10.82 | 11.13 | 23,171,062 | +0.07(+0.62%) |
Jul 16, 2008 | 10.90 | 11.07 | 10.75 | 11.06 | 15,620,952 | +0.18(+1.65%) |
Jul 15, 2008 | 10.81 | 10.99 | 10.71 | 10.88 | 24,284,056 | -0.01(-0.07%) |
Jul 14, 2008 | 11.13 | 11.13 | 10.79 | 10.89 | 14,544,705 | -0.13(-1.18%) |
Jul 11, 2008 | 11.14 | 11.15 | 10.85 | 11.02 | 27,961,374 | -0.18(-1.57%) |
Jul 10, 2008 | 11.17 | 11.34 | 11.08 | 11.19 | 20,574,960 | +0.03(+0.24%) |
Jul 09, 2008 | 11.39 | 11.39 | 11.16 | 11.17 | 15,121,319 | -0.19(-1.68%) |
Jul 08, 2008 | 11.16 | 11.43 | 11.04 | 11.36 | 23,559,696 | +0.17(+1.54%) |
Jul 07, 2008 | 11.29 | 11.41 | 11.06 | 11.19 | 23,456,038 | -0.05(-0.48%) |
Jul 04, 2008 | 11.24 | 11.34 | 11.08 | 11.24 | 13,250,785 | +0.00(+0.00%) |
Jul 03, 2008 | 11.24 | 11.34 | 11.08 | 11.24 | 13,250,785 | +0.17(+1.55%) |
Jul 02, 2008 | 11.27 | 11.35 | 11.04 | 11.07 | 18,071,144 | -0.23(-1.99%) |
Jul 01, 2008 | 10.88 | 11.35 | 10.88 | 11.29 | 28,724,062 | +0.27(+2.49%) |
Jun 30, 2008 | 10.97 | 11.15 | 10.70 | 11.02 | 29,529,578 | +0.08(+0.77%) |
Jun 27, 2008 | 10.87 | 11.06 | 10.84 | 10.93 | 23,672,806 | +0.02(+0.14%) |
Jun 26, 2008 | 11.06 | 11.12 | 10.87 | 10.92 | 17,734,708 | -0.28(-2.52%) |
Jun 25, 2008 | 10.73 | 11.35 | 10.73 | 11.20 | 39,064,096 | +0.58(+5.50%) |
Jun 24, 2008 | 10.38 | 10.88 | 10.32 | 10.62 | 48,997,232 | +0.69(+7.00%) |
Jun 23, 2008 | 10.27 | 10.36 | 9.869 | 9.922 | 25,739,900 | -0.34(-3.35%) |
Jun 20, 2008 | 10.04 | 10.28 | 10.04 | 10.27 | 26,805,530 | +0.16(+1.55%) |
Jun 19, 2008 | 10.04 | 10.24 | 10.04 | 10.11 | 13,651,808 | +0.08(+0.84%) |
Jun 18, 2008 | 10.02 | 10.15 | 9.998 | 10.03 | 16,877,730 | -0.05(-0.49%) |
Jun 17, 2008 | 10.43 | 10.47 | 9.941 | 10.07 | 31,080,268 | -0.29(-2.76%) |
Jun 16, 2008 | 10.45 | 10.46 | 10.26 | 10.36 | 12,028,989 | -0.17(-1.63%) |
Jun 13, 2008 | 10.54 | 10.65 | 10.39 | 10.53 | 17,896,432 | +0.03(+0.33%) |
Jun 12, 2008 | 10.25 | 10.57 | 10.25 | 10.50 | 12,268,963 | +0.28(+2.76%) |
Jun 11, 2008 | 10.50 | 10.50 | 10.20 | 10.22 | 11,385,573 | -0.28(-2.65%) |
Jun 10, 2008 | 10.44 | 10.56 | 10.36 | 10.49 | 9,501,347 | +0.05(+0.44%) |
Jun 09, 2008 | 10.46 | 10.51 | 10.25 | 10.45 | 21,421,004 | +0.03(+0.29%) |
Jun 06, 2008 | 10.77 | 10.78 | 10.41 | 10.42 | 15,087,974 | -0.42(-3.87%) |
Jun 05, 2008 | 10.60 | 10.87 | 10.60 | 10.84 | 12,615,678 | +0.25(+2.38%) |
Jun 04, 2008 | 10.39 | 10.62 | 10.38 | 10.59 | 11,577,637 | +0.16(+1.50%) |
Jun 03, 2008 | 10.54 | 10.56 | 10.32 | 10.43 | 9,636,923 | -0.08(-0.73%) |
Jun 02, 2008 | 10.53 | 10.54 | 10.30 | 10.51 | 10,648,083 | -0.04(-0.40%) |
May 30, 2008 | 10.55 | 10.61 | 10.45 | 10.55 | 7,008,501 | -0.04(-0.36%) |
May 29, 2008 | 10.46 | 10.62 | 10.41 | 10.59 | 11,586,044 | +0.08(+0.80%) |
May 28, 2008 | 10.48 | 10.60 | 10.43 | 10.50 | 10,532,896 | +0.07(+0.66%) |
May 27, 2008 | 10.31 | 10.53 | 10.26 | 10.43 | 8,153,751 | +0.15(+1.41%) |
May 26, 2008 | 10.32 | 10.40 | 10.23 | 10.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.32 | 10.40 | 10.23 | 10.29 | 10,187,987 | -0.10(-0.92%) |
May 22, 2008 | 10.35 | 10.41 | 10.22 | 10.38 | 15,185,609 | +0.04(+0.41%) |
May 21, 2008 | 10.44 | 10.57 | 10.33 | 10.34 | 13,241,333 | -0.08(-0.73%) |
May 20, 2008 | 10.46 | 10.46 | 10.32 | 10.42 | 12,628,662 | -0.11(-1.05%) |
May 19, 2008 | 10.73 | 10.73 | 10.49 | 10.53 | 13,149,138 | -0.14(-1.32%) |
May 16, 2008 | 10.44 | 10.68 | 10.36 | 10.67 | 21,743,970 | +0.37(+3.59%) |
May 15, 2008 | 10.50 | 10.53 | 10.27 | 10.30 | 16,433,101 | -0.19(-1.78%) |
May 14, 2008 | 10.25 | 10.57 | 10.19 | 10.49 | 15,531,456 | +0.29(+2.88%) |
May 13, 2008 | 10.40 | 10.40 | 10.14 | 10.19 | 12,626,304 | -0.18(-1.73%) |
May 12, 2008 | 10.08 | 10.38 | 10.06 | 10.37 | 10,194,504 | +0.34(+3.35%) |
May 09, 2008 | 9.991 | 10.38 | 9.956 | 10.04 | 10,393,180 | -0.07(-0.72%) |
May 08, 2008 | 10.26 | 10.29 | 10.04 | 10.11 | 22,683,098 | -0.16(-1.52%) |
May 07, 2008 | 10.29 | 10.43 | 10.16 | 10.27 | 20,111,698 | -0.05(-0.52%) |
May 06, 2008 | 10.37 | 10.38 | 10.15 | 10.32 | 13,563,704 | -0.08(-0.81%) |
May 05, 2008 | 10.39 | 10.48 | 10.30 | 10.40 | 10,495,896 | -0.04(-0.40%) |
May 02, 2008 | 10.63 | 10.69 | 10.38 | 10.44 | 11,762,538 | -0.17(-1.62%) |