Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.54 | 15.88 | 15.54 | 15.60 | 1,883,906 | -0.10(-0.63%) |
Jul 30, 2008 | 15.92 | 16.11 | 15.31 | 15.70 | 3,508,787 | -0.09(-0.58%) |
Jul 29, 2008 | 15.79 | 15.96 | 15.39 | 15.79 | 4,520,849 | +0.44(+2.86%) |
Jul 28, 2008 | 15.27 | 15.70 | 15.18 | 15.35 | 4,351,538 | +0.01(+0.04%) |
Jul 25, 2008 | 15.05 | 15.54 | 15.05 | 15.34 | 4,007,820 | +0.39(+2.58%) |
Jul 24, 2008 | 15.25 | 15.55 | 14.87 | 14.95 | 6,123,036 | -0.63(-4.04%) |
Jul 23, 2008 | 15.55 | 16.09 | 15.26 | 15.58 | 6,807,101 | -0.03(-0.17%) |
Jul 22, 2008 | 15.30 | 15.62 | 14.90 | 15.61 | 7,282,673 | +0.25(+1.62%) |
Jul 21, 2008 | 15.04 | 15.52 | 14.88 | 15.36 | 6,317,270 | -0.24(-1.55%) |
Jul 18, 2008 | 15.47 | 15.76 | 14.87 | 15.60 | 10,600,950 | +1.22(+8.47%) |
Jul 17, 2008 | 13.59 | 14.44 | 13.53 | 14.38 | 5,476,915 | +0.92(+6.81%) |
Jul 16, 2008 | 12.69 | 13.55 | 12.69 | 13.47 | 5,308,143 | +0.85(+6.69%) |
Jul 15, 2008 | 12.33 | 12.80 | 12.04 | 12.62 | 3,773,464 | +0.20(+1.58%) |
Jul 14, 2008 | 12.56 | 12.71 | 12.26 | 12.43 | 2,394,149 | -0.06(-0.47%) |
Jul 11, 2008 | 12.16 | 12.49 | 11.88 | 12.49 | 3,460,344 | +0.16(+1.33%) |
Jul 10, 2008 | 12.64 | 12.68 | 12.25 | 12.32 | 2,785,971 | -0.35(-2.79%) |
Jul 09, 2008 | 12.85 | 13.07 | 12.62 | 12.68 | 3,237,383 | -0.22(-1.73%) |
Jul 08, 2008 | 12.05 | 12.90 | 11.88 | 12.90 | 3,505,316 | +0.88(+7.36%) |
Jul 07, 2008 | 11.89 | 12.19 | 11.80 | 12.01 | 3,193,168 | +0.19(+1.61%) |
Jul 04, 2008 | 11.64 | 12.05 | 11.64 | 11.82 | 2,935,262 | +0.00(+0.00%) |
Jul 03, 2008 | 11.64 | 12.05 | 11.64 | 11.82 | 2,935,262 | +0.20(+1.69%) |
Jul 02, 2008 | 11.86 | 11.94 | 11.61 | 11.63 | 2,378,498 | -0.35(-2.95%) |
Jul 01, 2008 | 11.92 | 12.16 | 11.67 | 11.98 | 2,966,654 | -0.19(-1.56%) |
Jun 30, 2008 | 12.01 | 12.54 | 11.80 | 12.17 | 2,773,426 | +0.14(+1.14%) |
Jun 27, 2008 | 11.80 | 12.06 | 11.67 | 12.03 | 2,554,164 | +0.25(+2.11%) |
Jun 26, 2008 | 11.92 | 12.05 | 11.75 | 11.78 | 1,456,130 | -0.27(-2.23%) |
Jun 25, 2008 | 11.94 | 12.25 | 11.82 | 12.05 | 1,172,373 | +0.19(+1.60%) |
Jun 24, 2008 | 12.14 | 12.19 | 11.86 | 11.86 | 3,635,698 | -0.45(-3.67%) |
Jun 23, 2008 | 12.64 | 12.66 | 12.29 | 12.31 | 2,287,857 | -0.22(-1.78%) |
Jun 20, 2008 | 12.60 | 12.75 | 12.28 | 12.54 | 2,535,727 | -0.16(-1.29%) |
Jun 19, 2008 | 11.94 | 12.72 | 11.82 | 12.70 | 1,971,215 | +0.77(+6.42%) |
Jun 18, 2008 | 11.90 | 12.05 | 11.84 | 11.94 | 2,649,894 | -0.08(-0.65%) |
Jun 17, 2008 | 12.17 | 12.37 | 11.99 | 12.01 | 1,703,751 | -0.18(-1.45%) |
Jun 16, 2008 | 12.01 | 12.26 | 12.01 | 12.19 | 1,991,628 | +0.07(+0.59%) |
Jun 13, 2008 | 12.11 | 12.43 | 11.96 | 12.12 | 1,640,985 | +0.16(+1.31%) |
Jun 12, 2008 | 12.12 | 12.39 | 11.89 | 11.96 | 2,909,400 | -0.07(-0.54%) |
Jun 11, 2008 | 12.38 | 12.56 | 12.01 | 12.03 | 1,728,472 | -0.40(-3.22%) |
Jun 10, 2008 | 12.45 | 12.55 | 12.33 | 12.43 | 2,537,286 | -0.14(-1.15%) |
Jun 09, 2008 | 12.75 | 12.87 | 12.47 | 12.57 | 2,293,086 | -0.08(-0.62%) |
Jun 06, 2008 | 12.98 | 12.98 | 12.54 | 12.65 | 2,808,438 | -0.48(-3.64%) |
Jun 05, 2008 | 13.17 | 13.20 | 12.91 | 13.13 | 2,169,860 | -0.04(-0.30%) |
Jun 04, 2008 | 12.52 | 13.21 | 12.52 | 13.17 | 3,576,883 | +0.57(+4.52%) |
Jun 03, 2008 | 12.44 | 12.64 | 12.41 | 12.60 | 2,524,814 | +0.25(+2.02%) |
Jun 02, 2008 | 12.44 | 12.49 | 12.24 | 12.35 | 1,954,209 | -0.06(-0.47%) |
May 30, 2008 | 12.30 | 12.49 | 12.20 | 12.41 | 1,647,188 | +0.13(+1.07%) |
May 29, 2008 | 12.16 | 12.37 | 11.98 | 12.28 | 1,891,690 | +0.05(+0.43%) |
May 28, 2008 | 12.25 | 12.37 | 12.10 | 12.22 | 2,341,024 | +0.01(+0.11%) |
May 27, 2008 | 11.90 | 12.24 | 11.82 | 12.21 | 3,161,546 | +0.31(+2.64%) |
May 26, 2008 | 12.04 | 12.11 | 11.88 | 11.90 | 2,405,827 | +0.00(+0.00%) |
May 23, 2008 | 12.04 | 12.11 | 11.88 | 11.90 | 2,405,827 | -0.22(-1.84%) |
May 22, 2008 | 11.85 | 12.31 | 11.73 | 12.12 | 2,358,730 | +0.29(+2.44%) |
May 21, 2008 | 12.03 | 12.30 | 11.74 | 11.83 | 4,107,524 | -0.23(-1.90%) |
May 20, 2008 | 12.14 | 12.26 | 11.99 | 12.06 | 3,958,244 | -0.15(-1.23%) |
May 19, 2008 | 12.09 | 12.52 | 12.09 | 12.21 | 3,047,942 | -0.09(-0.69%) |
May 16, 2008 | 12.57 | 12.77 | 11.95 | 12.30 | 1,649,786 | -0.18(-1.47%) |
May 15, 2008 | 12.50 | 12.60 | 12.34 | 12.48 | 2,455,121 | -0.05(-0.42%) |
May 14, 2008 | 12.51 | 12.66 | 12.36 | 12.53 | 2,449,039 | +0.10(+0.79%) |
May 13, 2008 | 12.59 | 12.71 | 12.40 | 12.43 | 2,444,208 | -0.18(-1.40%) |
May 12, 2008 | 12.43 | 12.61 | 12.27 | 12.61 | 2,171,564 | +0.11(+0.89%) |
May 09, 2008 | 12.49 | 12.62 | 12.43 | 12.50 | 1,672,221 | -0.14(-1.14%) |
May 08, 2008 | 12.60 | 12.79 | 12.45 | 12.64 | 1,237,971 | +0.07(+0.52%) |
May 07, 2008 | 13.06 | 13.23 | 12.57 | 12.58 | 2,164,415 | -0.47(-3.57%) |
May 06, 2008 | 12.90 | 13.11 | 12.82 | 13.04 | 2,480,628 | +0.07(+0.56%) |
May 05, 2008 | 13.13 | 13.23 | 12.88 | 12.97 | 1,420,950 | -0.28(-2.08%) |
May 02, 2008 | 13.70 | 13.83 | 13.02 | 13.25 | 2,800,703 | -0.38(-2.79%) |