Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.38 | 11.60 | 11.37 | 11.40 | 4,966,972 | -0.17(-1.43%) |
Jul 30, 2008 | 11.49 | 11.70 | 11.39 | 11.56 | 5,693,595 | +0.10(+0.90%) |
Jul 29, 2008 | 11.46 | 11.53 | 11.15 | 11.46 | 5,865,413 | +0.29(+2.55%) |
Jul 28, 2008 | 11.57 | 11.61 | 11.14 | 11.18 | 5,440,400 | -0.35(-3.00%) |
Jul 25, 2008 | 11.51 | 11.85 | 11.47 | 11.52 | 7,195,656 | -0.12(-1.07%) |
Jul 24, 2008 | 11.96 | 12.10 | 11.63 | 11.65 | 7,794,316 | -0.38(-3.14%) |
Jul 23, 2008 | 11.92 | 12.40 | 11.83 | 12.02 | 6,040,567 | +0.14(+1.17%) |
Jul 22, 2008 | 11.53 | 11.89 | 11.41 | 11.88 | 6,618,975 | +0.29(+2.50%) |
Jul 21, 2008 | 11.71 | 11.76 | 11.45 | 11.59 | 4,340,865 | -0.11(-0.97%) |
Jul 18, 2008 | 11.74 | 11.86 | 11.48 | 11.71 | 6,552,117 | -0.05(-0.42%) |
Jul 17, 2008 | 11.66 | 11.80 | 11.21 | 11.76 | 9,797,391 | +0.11(+0.99%) |
Jul 16, 2008 | 11.59 | 11.80 | 10.43 | 11.64 | 18,240,848 | +0.45(+4.03%) |
Jul 15, 2008 | 11.08 | 11.37 | 10.83 | 11.19 | 14,456,086 | +0.09(+0.80%) |
Jul 14, 2008 | 11.28 | 11.44 | 11.03 | 11.10 | 9,828,380 | -0.15(-1.30%) |
Jul 11, 2008 | 11.34 | 11.43 | 11.08 | 11.25 | 7,659,263 | -0.23(-2.02%) |
Jul 10, 2008 | 11.71 | 11.79 | 11.41 | 11.48 | 7,269,553 | -0.25(-2.16%) |
Jul 09, 2008 | 12.00 | 12.07 | 11.72 | 11.74 | 5,356,104 | -0.25(-2.06%) |
Jul 08, 2008 | 11.70 | 11.99 | 11.67 | 11.98 | 7,592,770 | +0.24(+2.02%) |
Jul 07, 2008 | 11.88 | 11.91 | 11.52 | 11.74 | 10,422,682 | -0.12(-0.99%) |
Jul 04, 2008 | 12.15 | 12.15 | 11.70 | 11.86 | 5,621,820 | +0.00(+0.00%) |
Jul 03, 2008 | 12.15 | 12.15 | 11.70 | 11.86 | 5,621,820 | -0.08(-0.68%) |
Jul 02, 2008 | 12.06 | 12.34 | 11.93 | 11.94 | 9,196,565 | -0.04(-0.33%) |
Jul 01, 2008 | 11.75 | 12.00 | 11.38 | 11.98 | 17,455,324 | +0.65(+5.72%) |
Jun 30, 2008 | 11.41 | 11.53 | 11.23 | 11.34 | 4,546,304 | -0.15(-1.29%) |
Jun 27, 2008 | 11.71 | 11.77 | 11.42 | 11.48 | 9,845,216 | -0.22(-1.86%) |
Jun 26, 2008 | 11.48 | 11.77 | 11.41 | 11.70 | 11,328,269 | +0.10(+0.82%) |
Jun 25, 2008 | 11.39 | 11.77 | 11.36 | 11.61 | 4,752,748 | +0.25(+2.17%) |
Jun 24, 2008 | 11.32 | 11.54 | 11.16 | 11.36 | 4,921,955 | +0.02(+0.17%) |
Jun 23, 2008 | 11.40 | 11.47 | 11.18 | 11.34 | 9,764,550 | +0.23(+2.11%) |
Jun 20, 2008 | 11.39 | 11.43 | 11.06 | 11.11 | 7,554,365 | -0.40(-3.45%) |
Jun 19, 2008 | 11.43 | 11.56 | 11.30 | 11.50 | 7,321,660 | +0.02(+0.17%) |
Jun 18, 2008 | 11.70 | 11.70 | 11.48 | 11.48 | 3,054,842 | -0.20(-1.72%) |
Jun 17, 2008 | 11.67 | 11.82 | 11.66 | 11.68 | 3,765,132 | +0.01(+0.08%) |
Jun 16, 2008 | 11.59 | 11.72 | 11.51 | 11.67 | 3,607,580 | +0.08(+0.73%) |
Jun 13, 2008 | 11.25 | 11.61 | 11.20 | 11.59 | 3,819,964 | +0.43(+3.82%) |
Jun 12, 2008 | 11.16 | 11.40 | 11.11 | 11.16 | 3,404,973 | +0.02(+0.17%) |
Jun 11, 2008 | 11.36 | 11.42 | 11.07 | 11.14 | 4,111,953 | -0.31(-2.71%) |
Jun 10, 2008 | 11.46 | 11.55 | 11.23 | 11.45 | 4,164,613 | +0.06(+0.53%) |
Jun 09, 2008 | 11.68 | 11.70 | 11.35 | 11.39 | 3,569,947 | -0.20(-1.69%) |
Jun 06, 2008 | 11.74 | 11.80 | 11.58 | 11.59 | 5,226,829 | -0.35(-2.89%) |
Jun 05, 2008 | 11.75 | 11.96 | 11.72 | 11.94 | 3,779,888 | +0.18(+1.56%) |
Jun 04, 2008 | 11.69 | 11.88 | 11.65 | 11.75 | 4,591,642 | -0.06(-0.51%) |
Jun 03, 2008 | 11.87 | 12.00 | 11.70 | 11.81 | 3,679,329 | -0.06(-0.47%) |
Jun 02, 2008 | 11.99 | 12.03 | 11.73 | 11.87 | 2,926,728 | -0.19(-1.55%) |
May 30, 2008 | 12.33 | 12.33 | 11.91 | 12.06 | 4,471,415 | -0.25(-2.01%) |
May 29, 2008 | 12.27 | 12.37 | 12.08 | 12.30 | 3,115,652 | +0.06(+0.48%) |
May 28, 2008 | 12.08 | 12.36 | 12.08 | 12.24 | 5,111,689 | +0.23(+1.88%) |
May 27, 2008 | 11.76 | 12.14 | 11.76 | 12.02 | 2,717,836 | +0.27(+2.28%) |
May 26, 2008 | 11.83 | 11.83 | 11.67 | 11.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.83 | 11.83 | 11.67 | 11.75 | 2,575,147 | -0.08(-0.67%) |
May 22, 2008 | 11.75 | 11.92 | 11.66 | 11.83 | 2,709,145 | +0.03(+0.27%) |
May 21, 2008 | 11.95 | 12.11 | 11.72 | 11.80 | 4,625,564 | -0.16(-1.32%) |
May 20, 2008 | 12.14 | 12.15 | 11.92 | 11.95 | 4,802,105 | -0.26(-2.10%) |
May 19, 2008 | 12.30 | 12.35 | 12.18 | 12.21 | 2,055,395 | -0.08(-0.69%) |
May 16, 2008 | 12.51 | 12.53 | 12.13 | 12.30 | 3,416,251 | -0.25(-1.97%) |
May 15, 2008 | 12.33 | 12.54 | 12.18 | 12.54 | 4,295,000 | +0.18(+1.50%) |
May 14, 2008 | 12.18 | 12.42 | 12.18 | 12.36 | 3,472,540 | +0.23(+1.90%) |
May 13, 2008 | 12.08 | 12.17 | 12.02 | 12.13 | 3,783,443 | +0.09(+0.74%) |
May 12, 2008 | 11.78 | 12.06 | 11.77 | 12.04 | 4,236,331 | +0.33(+2.84%) |
May 09, 2008 | 11.63 | 11.81 | 11.59 | 11.70 | 2,054,020 | -0.04(-0.34%) |
May 08, 2008 | 11.84 | 11.90 | 11.61 | 11.74 | 5,288,688 | -0.13(-1.07%) |
May 07, 2008 | 11.96 | 12.13 | 11.87 | 11.87 | 3,616,742 | -0.06(-0.53%) |
May 06, 2008 | 12.00 | 12.06 | 11.77 | 11.94 | 5,020,040 | -0.16(-1.29%) |
May 05, 2008 | 12.24 | 12.28 | 12.07 | 12.09 | 2,989,837 | -0.23(-1.90%) |
May 02, 2008 | 12.36 | 12.41 | 12.25 | 12.33 | 4,879,279 | +0.11(+0.91%) |