Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.23 | 12.34 | 11.70 | 11.70 | 4,776,342 | -0.67(-5.40%) |
Jul 30, 2008 | 12.06 | 12.42 | 11.96 | 12.36 | 5,447,827 | +0.40(+3.35%) |
Jul 29, 2008 | 11.96 | 12.27 | 11.80 | 11.96 | 5,889,717 | +0.12(+0.99%) |
Jul 28, 2008 | 11.57 | 12.63 | 11.38 | 11.85 | 13,013,700 | -0.89(-7.02%) |
Jul 25, 2008 | 12.80 | 13.01 | 12.66 | 12.74 | 5,707,738 | +0.08(+0.62%) |
Jul 24, 2008 | 13.07 | 13.13 | 12.63 | 12.66 | 5,842,583 | -0.43(-3.30%) |
Jul 23, 2008 | 12.84 | 13.11 | 12.77 | 13.09 | 5,900,416 | +0.29(+2.27%) |
Jul 22, 2008 | 12.69 | 12.89 | 12.44 | 12.80 | 6,501,500 | +0.05(+0.43%) |
Jul 21, 2008 | 12.87 | 12.97 | 12.55 | 12.75 | 3,438,719 | -0.09(-0.73%) |
Jul 18, 2008 | 12.75 | 14.44 | 12.63 | 12.84 | 5,032,352 | +0.19(+1.49%) |
Jul 17, 2008 | 12.68 | 12.93 | 12.29 | 12.65 | 7,231,310 | -0.01(-0.06%) |
Jul 16, 2008 | 12.09 | 12.70 | 12.06 | 12.66 | 7,562,239 | +0.58(+4.81%) |
Jul 15, 2008 | 11.63 | 12.51 | 11.43 | 12.08 | 9,979,946 | +0.38(+3.29%) |
Jul 14, 2008 | 11.67 | 11.81 | 11.35 | 11.70 | 5,452,179 | +0.16(+1.43%) |
Jul 11, 2008 | 11.92 | 11.92 | 11.38 | 11.53 | 6,293,969 | -0.49(-4.05%) |
Jul 10, 2008 | 11.71 | 12.46 | 11.67 | 12.02 | 7,661,360 | +0.29(+2.48%) |
Jul 09, 2008 | 11.62 | 11.81 | 11.56 | 11.73 | 5,252,529 | -0.07(-0.60%) |
Jul 08, 2008 | 11.19 | 11.80 | 11.16 | 11.80 | 7,665,777 | +0.60(+5.33%) |
Jul 07, 2008 | 11.31 | 11.48 | 11.08 | 11.20 | 6,224,038 | -0.06(-0.56%) |
Jul 04, 2008 | 11.33 | 11.48 | 11.16 | 11.27 | 2,207,661 | +0.00(+0.00%) |
Jul 03, 2008 | 11.33 | 11.48 | 11.16 | 11.27 | 2,207,661 | +0.03(+0.28%) |
Jul 02, 2008 | 11.34 | 11.63 | 11.21 | 11.23 | 6,761,621 | -0.04(-0.35%) |
Jul 01, 2008 | 11.55 | 11.72 | 11.05 | 11.27 | 5,984,948 | -0.46(-3.88%) |
Jun 30, 2008 | 11.56 | 11.89 | 11.29 | 11.73 | 5,823,696 | +0.24(+2.05%) |
Jun 27, 2008 | 11.60 | 11.79 | 11.29 | 11.49 | 7,754,052 | -0.03(-0.27%) |
Jun 26, 2008 | 11.63 | 11.92 | 11.51 | 11.52 | 5,838,451 | -0.25(-2.13%) |
Jun 25, 2008 | 11.37 | 11.93 | 11.28 | 11.78 | 7,283,970 | +0.49(+4.31%) |
Jun 24, 2008 | 11.28 | 11.45 | 11.08 | 11.29 | 3,793,331 | +0.01(+0.07%) |
Jun 23, 2008 | 11.74 | 11.74 | 11.23 | 11.28 | 4,710,639 | -0.40(-3.43%) |
Jun 20, 2008 | 11.18 | 11.73 | 10.68 | 11.68 | 12,396,569 | +0.32(+2.83%) |
Jun 19, 2008 | 10.64 | 11.43 | 10.64 | 11.36 | 14,186,016 | +0.62(+5.77%) |
Jun 18, 2008 | 11.39 | 11.63 | 10.28 | 10.74 | 27,011,624 | -0.96(-8.19%) |
Jun 17, 2008 | 11.66 | 11.85 | 11.56 | 11.70 | 7,904,316 | +0.13(+1.09%) |
Jun 16, 2008 | 11.65 | 11.76 | 11.35 | 11.57 | 9,566,794 | -0.17(-1.47%) |
Jun 13, 2008 | 11.70 | 11.74 | 11.55 | 11.74 | 7,310,694 | +0.07(+0.60%) |
Jun 12, 2008 | 11.73 | 12.03 | 11.51 | 11.67 | 8,787,931 | +0.02(+0.20%) |
Jun 11, 2008 | 11.96 | 11.96 | 11.55 | 11.65 | 10,130,520 | -0.35(-2.88%) |
Jun 10, 2008 | 12.08 | 12.24 | 11.91 | 12.00 | 8,495,540 | -0.31(-2.49%) |
Jun 09, 2008 | 12.81 | 12.85 | 12.16 | 12.30 | 8,293,348 | -0.40(-3.15%) |
Jun 06, 2008 | 13.35 | 13.35 | 12.65 | 12.70 | 9,313,815 | -0.64(-4.82%) |
Jun 05, 2008 | 13.51 | 13.57 | 13.27 | 13.35 | 8,941,522 | -0.09(-0.64%) |
Jun 04, 2008 | 13.62 | 13.74 | 13.10 | 13.43 | 11,540,108 | +0.10(+0.77%) |
Jun 03, 2008 | 14.30 | 14.34 | 13.13 | 13.33 | 15,134,143 | -1.15(-7.97%) |
Jun 02, 2008 | 14.86 | 14.97 | 14.48 | 14.48 | 5,611,923 | -0.31(-2.07%) |
May 30, 2008 | 14.68 | 14.86 | 14.50 | 14.79 | 4,713,841 | +0.13(+0.86%) |
May 29, 2008 | 14.28 | 14.89 | 14.23 | 14.66 | 7,782,373 | +0.38(+2.69%) |
May 28, 2008 | 14.19 | 14.32 | 13.90 | 14.28 | 3,984,573 | +0.14(+1.00%) |
May 27, 2008 | 13.97 | 14.25 | 13.89 | 14.14 | 3,341,082 | +0.15(+1.07%) |
May 26, 2008 | 14.37 | 14.40 | 13.92 | 13.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.37 | 14.40 | 13.92 | 13.99 | 3,615,580 | -0.42(-2.94%) |
May 22, 2008 | 14.21 | 14.52 | 14.08 | 14.41 | 3,565,170 | +0.31(+2.17%) |
May 21, 2008 | 14.21 | 14.54 | 14.08 | 14.11 | 3,233,316 | -0.10(-0.72%) |
May 20, 2008 | 14.29 | 14.43 | 14.10 | 14.21 | 3,403,705 | -0.17(-1.20%) |
May 19, 2008 | 14.37 | 14.66 | 14.23 | 14.38 | 5,107,442 | +0.05(+0.33%) |
May 16, 2008 | 14.63 | 14.80 | 14.22 | 14.33 | 3,654,948 | -0.27(-1.88%) |
May 15, 2008 | 14.38 | 14.70 | 14.28 | 14.61 | 4,129,533 | +0.35(+2.48%) |
May 14, 2008 | 14.11 | 14.48 | 14.06 | 14.26 | 4,974,764 | +0.15(+1.06%) |
May 13, 2008 | 14.00 | 14.21 | 13.89 | 14.11 | 9,443,597 | +0.15(+1.07%) |
May 12, 2008 | 13.74 | 13.97 | 13.61 | 13.96 | 5,326,375 | +0.34(+2.48%) |
May 09, 2008 | 13.76 | 13.92 | 13.57 | 13.62 | 2,220,383 | -0.37(-2.64%) |
May 08, 2008 | 13.92 | 14.08 | 13.87 | 13.99 | 4,585,576 | +0.12(+0.85%) |
May 07, 2008 | 13.93 | 13.99 | 13.78 | 13.87 | 7,700,082 | -0.03(-0.23%) |
May 06, 2008 | 13.97 | 14.04 | 13.65 | 13.90 | 7,613,177 | -0.19(-1.34%) |
May 05, 2008 | 14.01 | 14.18 | 13.89 | 14.09 | 6,027,274 | +0.12(+0.84%) |
May 02, 2008 | 14.23 | 14.25 | 13.87 | 13.97 | 6,108,686 | -0.02(-0.11%) |