Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.38 | 12.96 | 12.34 | 12.66 | 16,559,827 | +0.07(+0.54%) |
Jul 30, 2008 | 12.70 | 12.84 | 12.32 | 12.59 | 11,588,550 | -0.06(-0.47%) |
Jul 29, 2008 | 12.49 | 12.77 | 12.39 | 12.65 | 12,994,487 | +0.26(+2.07%) |
Jul 28, 2008 | 12.45 | 12.68 | 12.35 | 12.39 | 9,605,966 | -0.27(-2.10%) |
Jul 25, 2008 | 12.06 | 12.77 | 11.97 | 12.66 | 21,526,776 | +0.27(+2.21%) |
Jul 24, 2008 | 12.58 | 12.67 | 12.28 | 12.38 | 19,186,790 | -0.53(-4.11%) |
Jul 23, 2008 | 13.16 | 13.44 | 12.75 | 12.92 | 14,204,825 | -0.13(-0.98%) |
Jul 22, 2008 | 12.74 | 13.07 | 12.40 | 13.04 | 15,592,700 | +0.14(+1.06%) |
Jul 21, 2008 | 13.33 | 13.39 | 12.73 | 12.91 | 12,446,856 | -0.40(-3.02%) |
Jul 18, 2008 | 13.54 | 13.69 | 13.03 | 13.31 | 13,592,033 | -0.39(-2.81%) |
Jul 17, 2008 | 13.49 | 13.87 | 13.33 | 13.69 | 16,073,240 | +0.42(+3.16%) |
Jul 16, 2008 | 12.95 | 13.28 | 12.64 | 13.27 | 14,360,851 | +0.39(+3.06%) |
Jul 15, 2008 | 12.77 | 13.26 | 12.45 | 12.88 | 17,504,680 | -0.03(-0.26%) |
Jul 14, 2008 | 13.39 | 13.50 | 12.64 | 12.92 | 14,097,829 | -0.23(-1.76%) |
Jul 11, 2008 | 13.10 | 13.25 | 12.29 | 13.15 | 30,299,070 | -0.26(-1.92%) |
Jul 10, 2008 | 13.33 | 13.60 | 12.92 | 13.40 | 23,402,154 | +0.14(+1.03%) |
Jul 09, 2008 | 14.28 | 14.35 | 13.18 | 13.27 | 27,510,452 | -1.10(-7.68%) |
Jul 08, 2008 | 14.56 | 14.63 | 13.88 | 14.37 | 18,246,894 | -0.20(-1.35%) |
Jul 07, 2008 | 14.56 | 15.12 | 14.28 | 14.57 | 13,051,644 | +0.09(+0.59%) |
Jul 04, 2008 | 14.46 | 14.61 | 13.94 | 14.48 | 15,406,486 | +0.00(+0.00%) |
Jul 03, 2008 | 14.46 | 14.61 | 13.94 | 14.48 | 15,406,486 | -0.04(-0.29%) |
Jul 02, 2008 | 15.27 | 15.27 | 14.51 | 14.52 | 11,638,026 | -0.70(-4.61%) |
Jul 01, 2008 | 14.84 | 15.35 | 14.79 | 15.23 | 17,297,952 | +0.11(+0.74%) |
Jun 30, 2008 | 15.20 | 15.58 | 14.93 | 15.11 | 12,569,906 | -0.02(-0.11%) |
Jun 27, 2008 | 14.65 | 15.23 | 14.43 | 15.13 | 17,460,808 | +0.39(+2.61%) |
Jun 26, 2008 | 14.98 | 15.19 | 14.45 | 14.75 | 22,554,828 | -0.71(-4.60%) |
Jun 25, 2008 | 15.12 | 15.67 | 15.06 | 15.46 | 15,704,293 | +0.58(+3.91%) |
Jun 24, 2008 | 14.88 | 15.22 | 14.70 | 14.88 | 12,237,366 | -0.21(-1.36%) |
Jun 23, 2008 | 15.14 | 15.46 | 15.01 | 15.08 | 17,500,290 | +0.13(+0.86%) |
Jun 20, 2008 | 14.78 | 15.02 | 14.63 | 14.95 | 20,143,284 | -0.03(-0.17%) |
Jun 19, 2008 | 13.91 | 15.00 | 13.79 | 14.98 | 19,777,734 | +0.98(+7.03%) |
Jun 18, 2008 | 14.12 | 14.37 | 13.83 | 13.99 | 12,121,576 | -0.22(-1.57%) |
Jun 17, 2008 | 14.35 | 14.54 | 14.19 | 14.22 | 13,473,240 | -0.12(-0.84%) |
Jun 16, 2008 | 14.40 | 14.70 | 14.22 | 14.34 | 16,472,605 | -0.11(-0.77%) |
Jun 13, 2008 | 13.86 | 14.90 | 13.77 | 14.45 | 20,073,030 | +0.78(+5.70%) |
Jun 12, 2008 | 13.76 | 14.08 | 13.53 | 13.67 | 14,080,895 | +0.18(+1.33%) |
Jun 11, 2008 | 13.71 | 13.84 | 13.46 | 13.49 | 13,841,471 | -0.29(-2.11%) |
Jun 10, 2008 | 13.84 | 14.42 | 13.71 | 13.78 | 22,335,262 | -0.75(-5.18%) |
Jun 09, 2008 | 14.60 | 14.66 | 14.14 | 14.53 | 11,046,932 | -0.06(-0.41%) |
Jun 06, 2008 | 14.87 | 15.02 | 14.50 | 14.59 | 11,347,839 | -0.47(-3.13%) |
Jun 05, 2008 | 14.61 | 15.15 | 14.54 | 15.06 | 16,781,702 | +0.50(+3.47%) |
Jun 04, 2008 | 14.85 | 14.97 | 14.44 | 14.56 | 24,963,106 | -0.25(-1.68%) |
Jun 03, 2008 | 14.88 | 14.94 | 14.59 | 14.81 | 18,738,208 | +0.02(+0.12%) |
Jun 02, 2008 | 14.83 | 15.14 | 14.58 | 14.79 | 23,342,022 | -0.07(-0.46%) |
May 30, 2008 | 14.51 | 15.29 | 14.40 | 14.86 | 86,235,464 | +2.81(+23.30%) |
May 29, 2008 | 12.28 | 12.28 | 11.94 | 12.05 | 26,404,806 | -0.22(-1.81%) |
May 28, 2008 | 12.20 | 12.27 | 11.93 | 12.27 | 11,362,469 | +0.11(+0.92%) |
May 27, 2008 | 11.89 | 12.20 | 11.64 | 12.16 | 17,083,964 | -0.20(-1.59%) |
May 26, 2008 | 12.15 | 12.37 | 12.09 | 12.36 | 7,922,992 | +0.00(+0.00%) |
May 23, 2008 | 12.15 | 12.37 | 12.09 | 12.36 | 7,919,487 | +0.06(+0.49%) |
May 22, 2008 | 12.16 | 12.44 | 12.12 | 12.30 | 9,953,956 | +0.21(+1.70%) |
May 21, 2008 | 12.44 | 12.58 | 11.97 | 12.09 | 12,024,792 | -0.22(-1.81%) |
May 20, 2008 | 12.48 | 12.48 | 11.92 | 12.32 | 14,658,932 | -0.38(-2.97%) |
May 19, 2008 | 12.98 | 13.21 | 12.58 | 12.69 | 13,257,395 | -0.27(-2.11%) |
May 16, 2008 | 12.80 | 13.05 | 12.54 | 12.97 | 19,696,160 | +0.27(+2.16%) |
May 15, 2008 | 12.06 | 12.85 | 12.03 | 12.69 | 18,892,158 | +0.68(+5.70%) |
May 14, 2008 | 12.39 | 12.46 | 11.92 | 12.01 | 17,702,724 | -0.23(-1.89%) |
May 13, 2008 | 11.87 | 12.42 | 11.77 | 12.24 | 20,559,596 | +0.51(+4.38%) |
May 12, 2008 | 11.57 | 11.79 | 11.34 | 11.73 | 16,128,042 | +0.27(+2.31%) |
May 09, 2008 | 11.29 | 11.55 | 11.19 | 11.46 | 8,594,056 | +0.08(+0.68%) |
May 08, 2008 | 11.31 | 11.50 | 11.13 | 11.38 | 8,843,816 | +0.10(+0.91%) |
May 07, 2008 | 11.23 | 11.57 | 11.16 | 11.28 | 11,253,762 | -0.02(-0.15%) |
May 06, 2008 | 11.22 | 11.33 | 10.95 | 11.30 | 12,157,559 | +0.02(+0.15%) |
May 05, 2008 | 11.43 | 11.45 | 11.15 | 11.28 | 10,542,937 | -0.13(-1.12%) |
May 02, 2008 | 11.71 | 11.72 | 11.13 | 11.41 | 18,439,306 | -0.19(-1.62%) |