Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 10.01 | 10.09 | 9.800 | 10.01 | 1,866,003 | -0.16(-1.57%) |
Jul 30, 2008 | 9.100 | 10.62 | 9.020 | 10.17 | 5,370,986 | -1.02(-9.12%) |
Jul 29, 2008 | 11.19 | 11.56 | 10.94 | 11.19 | 1,836,210 | -0.07(-0.62%) |
Jul 28, 2008 | 11.47 | 11.52 | 11.08 | 11.26 | 688,400 | -0.26(-2.26%) |
Jul 25, 2008 | 11.78 | 11.96 | 11.46 | 11.52 | 448,380 | -0.15(-1.29%) |
Jul 24, 2008 | 11.75 | 11.87 | 11.59 | 11.67 | 570,357 | -0.03(-0.26%) |
Jul 23, 2008 | 11.47 | 11.78 | 11.25 | 11.70 | 719,340 | +0.08(+0.69%) |
Jul 22, 2008 | 11.03 | 11.68 | 10.91 | 11.62 | 539,493 | +0.58(+5.25%) |
Jul 21, 2008 | 11.47 | 11.69 | 10.98 | 11.04 | 831,895 | -0.41(-3.58%) |
Jul 18, 2008 | 12.15 | 12.15 | 11.39 | 11.45 | 780,287 | -0.71(-5.84%) |
Jul 17, 2008 | 11.40 | 12.24 | 11.34 | 12.16 | 763,746 | +0.90(+7.99%) |
Jul 16, 2008 | 10.71 | 11.33 | 10.56 | 11.26 | 926,571 | +0.47(+4.36%) |
Jul 15, 2008 | 10.41 | 11.14 | 10.38 | 10.79 | 880,262 | +0.28(+2.66%) |
Jul 14, 2008 | 10.79 | 10.93 | 10.27 | 10.51 | 527,887 | -0.17(-1.59%) |
Jul 11, 2008 | 10.12 | 10.75 | 10.01 | 10.68 | 880,215 | +0.45(+4.40%) |
Jul 10, 2008 | 10.92 | 11.08 | 10.10 | 10.23 | 1,742,849 | -0.64(-5.89%) |
Jul 09, 2008 | 11.44 | 11.44 | 10.87 | 10.87 | 729,953 | -0.43(-3.81%) |
Jul 08, 2008 | 11.17 | 11.52 | 11.16 | 11.30 | 698,088 | +0.17(+1.53%) |
Jul 07, 2008 | 11.25 | 11.44 | 11.01 | 11.13 | 695,259 | -0.03(-0.27%) |
Jul 04, 2008 | 11.20 | 11.30 | 10.92 | 11.16 | 448,283 | +0.00(+0.00%) |
Jul 03, 2008 | 11.20 | 11.30 | 10.92 | 11.16 | 448,283 | -0.06(-0.53%) |
Jul 02, 2008 | 10.85 | 11.39 | 10.84 | 11.22 | 1,085,881 | +0.38(+3.51%) |
Jul 01, 2008 | 10.38 | 10.86 | 10.19 | 10.84 | 1,601,080 | +0.35(+3.34%) |
Jun 30, 2008 | 10.72 | 10.92 | 10.47 | 10.49 | 945,738 | -0.22(-2.05%) |
Jun 27, 2008 | 10.87 | 11.03 | 10.68 | 10.71 | 1,176,686 | -0.20(-1.83%) |
Jun 26, 2008 | 11.15 | 11.22 | 10.75 | 10.91 | 577,100 | -0.40(-3.54%) |
Jun 25, 2008 | 11.30 | 11.72 | 11.06 | 11.31 | 1,164,140 | +0.24(+2.17%) |
Jun 24, 2008 | 11.60 | 11.74 | 10.96 | 11.07 | 836,750 | -0.62(-5.30%) |
Jun 23, 2008 | 12.21 | 12.21 | 11.62 | 11.69 | 628,973 | -0.43(-3.55%) |
Jun 20, 2008 | 12.67 | 12.68 | 11.96 | 12.12 | 662,971 | -0.63(-4.94%) |
Jun 19, 2008 | 12.36 | 12.80 | 12.23 | 12.75 | 427,406 | +0.38(+3.07%) |
Jun 18, 2008 | 12.89 | 12.95 | 12.32 | 12.37 | 357,251 | -0.56(-4.33%) |
Jun 17, 2008 | 12.25 | 13.01 | 12.07 | 12.93 | 970,379 | +0.68(+5.55%) |
Jun 16, 2008 | 12.28 | 12.31 | 12.04 | 12.25 | 455,302 | -0.05(-0.41%) |
Jun 13, 2008 | 12.16 | 12.30 | 12.05 | 12.30 | 345,606 | +0.28(+2.33%) |
Jun 12, 2008 | 11.76 | 12.16 | 11.76 | 12.02 | 702,737 | +0.35(+3.00%) |
Jun 11, 2008 | 12.04 | 12.29 | 11.67 | 11.67 | 699,667 | -0.43(-3.55%) |
Jun 10, 2008 | 12.20 | 12.52 | 11.97 | 12.10 | 908,347 | -0.51(-4.04%) |
Jun 09, 2008 | 12.90 | 12.97 | 12.30 | 12.61 | 783,156 | -0.29(-2.25%) |
Jun 06, 2008 | 13.07 | 13.13 | 12.81 | 12.90 | 726,107 | -0.29(-2.20%) |
Jun 05, 2008 | 13.10 | 13.31 | 12.70 | 13.19 | 1,377,843 | +0.08(+0.61%) |
Jun 04, 2008 | 13.08 | 13.35 | 12.93 | 13.11 | 296,030 | +0.05(+0.38%) |
Jun 03, 2008 | 13.14 | 13.32 | 12.97 | 13.06 | 504,804 | +0.00(+0.00%) |
Jun 02, 2008 | 13.20 | 13.45 | 12.98 | 13.06 | 1,533,194 | -0.11(-0.84%) |
May 30, 2008 | 13.18 | 13.25 | 12.86 | 13.17 | 595,223 | +0.02(+0.15%) |
May 29, 2008 | 12.71 | 13.24 | 12.71 | 13.15 | 621,849 | +0.39(+3.06%) |
May 28, 2008 | 12.97 | 13.05 | 12.52 | 12.76 | 655,530 | -0.20(-1.54%) |
May 27, 2008 | 12.76 | 13.10 | 12.75 | 12.96 | 433,667 | +0.24(+1.89%) |
May 26, 2008 | 12.88 | 12.99 | 12.54 | 12.72 | 674,139 | +0.00(+0.00%) |
May 23, 2008 | 12.88 | 12.99 | 12.54 | 12.72 | 674,139 | -0.26(-2.00%) |
May 22, 2008 | 12.70 | 13.05 | 12.67 | 12.98 | 638,445 | +0.23(+1.80%) |
May 21, 2008 | 12.94 | 13.42 | 12.69 | 12.75 | 1,208,532 | -0.14(-1.09%) |
May 20, 2008 | 12.87 | 13.13 | 12.65 | 12.89 | 919,593 | -0.04(-0.31%) |
May 19, 2008 | 12.62 | 13.14 | 12.52 | 12.93 | 825,866 | +0.39(+3.11%) |
May 16, 2008 | 12.93 | 12.93 | 12.40 | 12.54 | 1,105,813 | -0.35(-2.72%) |
May 15, 2008 | 12.47 | 12.99 | 12.40 | 12.89 | 1,143,430 | +0.39(+3.12%) |
May 14, 2008 | 12.51 | 12.74 | 12.50 | 12.50 | 621,524 | +0.02(+0.16%) |
May 13, 2008 | 12.75 | 12.75 | 12.30 | 12.48 | 530,896 | -0.28(-2.19%) |
May 12, 2008 | 12.45 | 12.78 | 12.27 | 12.76 | 816,883 | +0.32(+2.57%) |
May 09, 2008 | 12.34 | 12.50 | 12.13 | 12.44 | 615,980 | +0.18(+1.47%) |
May 08, 2008 | 12.13 | 12.55 | 12.05 | 12.26 | 690,131 | +0.23(+1.91%) |
May 07, 2008 | 12.22 | 12.54 | 11.97 | 12.03 | 948,208 | -0.23(-1.88%) |
May 06, 2008 | 12.06 | 12.41 | 12.00 | 12.26 | 743,922 | +0.10(+0.82%) |
May 05, 2008 | 12.18 | 12.42 | 12.09 | 12.16 | 961,243 | -0.03(-0.25%) |
May 02, 2008 | 12.32 | 12.69 | 12.19 | 12.19 | 1,477,935 | -0.01(-0.08%) |