Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.57 | 12.61 | 12.24 | 12.39 | 9,122,207 | -0.13(-1.05%) |
Jul 30, 2008 | 12.23 | 12.57 | 11.95 | 12.52 | 13,397,217 | +0.92(+7.95%) |
Jul 29, 2008 | 11.44 | 11.65 | 11.44 | 11.59 | 8,014,726 | +0.52(+4.67%) |
Jul 28, 2008 | 11.12 | 11.36 | 11.04 | 11.08 | 9,240,080 | +0.00(+0.00%) |
Jul 25, 2008 | 11.04 | 11.15 | 10.81 | 11.08 | 12,033,216 | -0.11(-1.02%) |
Jul 24, 2008 | 11.66 | 11.74 | 11.12 | 11.19 | 12,055,525 | -0.61(-5.16%) |
Jul 23, 2008 | 11.94 | 12.11 | 11.70 | 11.80 | 9,555,069 | -0.41(-3.35%) |
Jul 22, 2008 | 12.51 | 12.51 | 11.95 | 12.21 | 9,830,969 | -0.31(-2.45%) |
Jul 21, 2008 | 12.02 | 12.57 | 12.02 | 12.52 | 7,249,510 | +0.55(+4.56%) |
Jul 18, 2008 | 11.90 | 12.35 | 11.74 | 11.97 | 9,449,814 | +0.01(+0.05%) |
Jul 17, 2008 | 12.65 | 12.68 | 11.58 | 11.96 | 13,770,770 | -0.67(-5.31%) |
Jul 16, 2008 | 12.65 | 12.75 | 12.37 | 12.64 | 9,626,062 | +0.13(+1.05%) |
Jul 15, 2008 | 12.40 | 12.80 | 11.98 | 12.50 | 10,469,751 | -0.20(-1.57%) |
Jul 14, 2008 | 12.91 | 12.93 | 12.54 | 12.70 | 7,679,276 | +0.10(+0.77%) |
Jul 11, 2008 | 12.56 | 12.87 | 12.24 | 12.61 | 9,034,220 | +0.19(+1.56%) |
Jul 10, 2008 | 11.88 | 12.72 | 11.83 | 12.41 | 13,499,330 | +0.52(+4.40%) |
Jul 09, 2008 | 11.99 | 12.57 | 11.75 | 11.89 | 7,742,354 | -0.08(-0.67%) |
Jul 08, 2008 | 11.98 | 12.26 | 11.68 | 11.97 | 14,491,468 | -0.13(-1.04%) |
Jul 07, 2008 | 11.95 | 12.56 | 11.86 | 12.10 | 14,419,537 | -0.09(-0.70%) |
Jul 04, 2008 | 12.65 | 12.71 | 12.00 | 12.18 | 12,842,465 | +0.00(+0.00%) |
Jul 03, 2008 | 12.65 | 12.71 | 12.00 | 12.18 | 12,842,465 | -0.65(-5.10%) |
Jul 02, 2008 | 13.82 | 13.98 | 12.55 | 12.83 | 19,025,096 | -0.88(-6.39%) |
Jul 01, 2008 | 13.19 | 13.76 | 13.15 | 13.71 | 13,788,410 | +0.05(+0.37%) |
Jun 30, 2008 | 13.41 | 13.91 | 13.39 | 13.66 | 10,318,960 | +0.51(+3.85%) |
Jun 27, 2008 | 13.26 | 13.54 | 13.11 | 13.15 | 8,187,038 | -0.01(-0.09%) |
Jun 26, 2008 | 13.39 | 13.63 | 12.91 | 13.16 | 9,764,488 | -0.43(-3.18%) |
Jun 25, 2008 | 13.15 | 13.81 | 13.10 | 13.60 | 9,680,129 | +0.42(+3.20%) |
Jun 24, 2008 | 13.40 | 13.54 | 12.98 | 13.18 | 12,166,469 | -0.37(-2.73%) |
Jun 23, 2008 | 13.88 | 13.90 | 13.23 | 13.55 | 11,099,234 | -0.23(-1.69%) |
Jun 20, 2008 | 14.56 | 14.60 | 13.63 | 13.78 | 11,058,381 | -0.88(-6.02%) |
Jun 19, 2008 | 14.61 | 14.91 | 14.45 | 14.66 | 20,050,066 | +0.07(+0.51%) |
Jun 18, 2008 | 14.67 | 14.71 | 14.30 | 14.59 | 8,283,133 | +0.02(+0.12%) |
Jun 17, 2008 | 14.18 | 14.84 | 14.01 | 14.57 | 11,447,953 | +0.76(+5.50%) |
Jun 16, 2008 | 13.65 | 13.96 | 13.58 | 13.81 | 8,285,647 | -0.01(-0.06%) |
Jun 13, 2008 | 14.04 | 14.14 | 13.73 | 13.82 | 7,965,410 | +0.06(+0.41%) |
Jun 12, 2008 | 13.76 | 14.05 | 13.69 | 13.76 | 10,844,300 | +0.07(+0.48%) |
Jun 11, 2008 | 14.25 | 14.25 | 13.14 | 13.70 | 25,802,832 | -0.49(-3.43%) |
Jun 10, 2008 | 14.21 | 14.48 | 14.01 | 14.18 | 13,323,644 | -0.44(-3.00%) |
Jun 09, 2008 | 14.51 | 14.80 | 14.44 | 14.62 | 8,191,795 | +0.24(+1.70%) |
Jun 06, 2008 | 14.63 | 14.91 | 14.32 | 14.38 | 10,481,540 | -0.27(-1.83%) |
Jun 05, 2008 | 13.98 | 14.66 | 13.88 | 14.64 | 11,655,724 | +0.99(+7.25%) |
Jun 04, 2008 | 13.84 | 13.90 | 13.52 | 13.65 | 9,779,141 | -0.28(-2.04%) |
Jun 03, 2008 | 14.22 | 14.39 | 13.79 | 13.94 | 11,018,065 | -0.19(-1.33%) |
Jun 02, 2008 | 14.11 | 14.19 | 13.96 | 14.13 | 9,021,120 | -0.09(-0.60%) |
May 30, 2008 | 14.25 | 14.25 | 13.74 | 14.21 | 16,573,812 | +0.11(+0.75%) |
May 29, 2008 | 14.71 | 14.71 | 14.05 | 14.11 | 14,676,199 | -0.41(-2.80%) |
May 28, 2008 | 14.21 | 14.53 | 14.01 | 14.51 | 14,957,523 | +0.64(+4.61%) |
May 27, 2008 | 14.02 | 14.07 | 13.73 | 13.87 | 9,710,259 | -0.13(-0.89%) |
May 26, 2008 | 14.35 | 14.38 | 13.79 | 14.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.35 | 14.38 | 13.79 | 14.00 | 8,802,908 | -0.17(-1.22%) |
May 22, 2008 | 14.08 | 14.52 | 14.08 | 14.17 | 5,815,348 | +0.11(+0.81%) |
May 21, 2008 | 14.54 | 14.73 | 13.94 | 14.06 | 11,571,061 | -0.48(-3.31%) |
May 20, 2008 | 13.96 | 14.55 | 13.80 | 14.54 | 11,601,537 | +0.40(+2.80%) |
May 19, 2008 | 14.26 | 14.41 | 13.98 | 14.14 | 12,214,608 | +0.24(+1.74%) |
May 16, 2008 | 13.54 | 13.90 | 13.38 | 13.90 | 11,729,647 | +0.82(+6.26%) |
May 15, 2008 | 12.70 | 13.09 | 12.67 | 13.08 | 10,520,600 | +0.48(+3.79%) |
May 14, 2008 | 12.80 | 12.89 | 12.54 | 12.60 | 7,531,978 | -0.29(-2.25%) |
May 13, 2008 | 12.91 | 12.96 | 12.59 | 12.89 | 9,954,762 | +0.11(+0.82%) |
May 12, 2008 | 12.57 | 12.84 | 12.32 | 12.79 | 8,454,206 | +0.42(+3.43%) |
May 09, 2008 | 12.11 | 12.43 | 11.97 | 12.37 | 5,234,686 | +0.26(+2.19%) |
May 08, 2008 | 11.77 | 12.13 | 11.66 | 12.10 | 9,931,160 | +0.37(+3.15%) |
May 07, 2008 | 12.22 | 12.23 | 11.66 | 11.73 | 11,150,127 | -0.37(-3.06%) |
May 06, 2008 | 12.04 | 12.17 | 11.93 | 12.10 | 9,577,824 | +0.13(+1.12%) |
May 05, 2008 | 12.01 | 12.04 | 11.76 | 11.97 | 6,479,615 | +0.08(+0.67%) |
May 02, 2008 | 12.04 | 12.08 | 11.52 | 11.89 | 15,391,113 | +0.60(+5.32%) |