Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.65 | 13.90 | 13.57 | 13.69 | 5,667,781 | -0.08(-0.61%) |
Jul 30, 2008 | 13.88 | 13.96 | 13.61 | 13.78 | 4,480,136 | +0.09(+0.68%) |
Jul 29, 2008 | 13.68 | 13.74 | 13.07 | 13.68 | 7,583,988 | +0.61(+4.70%) |
Jul 28, 2008 | 13.28 | 13.42 | 12.89 | 13.07 | 3,378,928 | -0.17(-1.27%) |
Jul 25, 2008 | 13.85 | 13.85 | 12.83 | 13.24 | 6,814,514 | -0.44(-3.20%) |
Jul 24, 2008 | 13.99 | 14.18 | 13.65 | 13.68 | 5,013,378 | -0.35(-2.46%) |
Jul 23, 2008 | 13.68 | 14.13 | 13.68 | 14.02 | 7,545,606 | +0.38(+2.78%) |
Jul 22, 2008 | 12.94 | 13.74 | 12.84 | 13.64 | 8,334,923 | +0.35(+2.66%) |
Jul 21, 2008 | 13.39 | 13.45 | 13.08 | 13.29 | 2,451,387 | -0.18(-1.31%) |
Jul 18, 2008 | 13.51 | 13.59 | 13.03 | 13.47 | 3,358,322 | +0.00(+0.00%) |
Jul 17, 2008 | 13.33 | 13.48 | 13.13 | 13.47 | 3,829,150 | +0.25(+1.91%) |
Jul 16, 2008 | 12.67 | 13.26 | 12.64 | 13.21 | 3,877,897 | +0.54(+4.25%) |
Jul 15, 2008 | 12.46 | 12.96 | 12.42 | 12.67 | 5,343,038 | +0.08(+0.67%) |
Jul 14, 2008 | 12.73 | 13.11 | 12.54 | 12.59 | 5,185,224 | -0.01(-0.07%) |
Jul 11, 2008 | 12.40 | 12.73 | 11.71 | 12.60 | 8,565,593 | -0.11(-0.86%) |
Jul 10, 2008 | 13.39 | 13.39 | 12.59 | 12.71 | 9,758,333 | -0.70(-5.21%) |
Jul 09, 2008 | 13.95 | 13.98 | 13.39 | 13.41 | 6,138,427 | -0.47(-3.40%) |
Jul 08, 2008 | 13.63 | 13.96 | 13.63 | 13.88 | 7,846,693 | +0.28(+2.04%) |
Jul 07, 2008 | 13.84 | 14.14 | 13.47 | 13.60 | 4,501,900 | -0.12(-0.86%) |
Jul 04, 2008 | 13.60 | 13.90 | 13.60 | 13.72 | 3,524,035 | +0.00(+0.00%) |
Jul 03, 2008 | 13.60 | 13.90 | 13.60 | 13.72 | 3,524,035 | +0.13(+0.93%) |
Jul 02, 2008 | 13.96 | 14.27 | 13.54 | 13.59 | 7,555,585 | -0.29(-2.12%) |
Jul 01, 2008 | 13.79 | 14.30 | 13.14 | 13.89 | 7,492,954 | +0.07(+0.49%) |
Jun 30, 2008 | 13.25 | 13.97 | 12.97 | 13.82 | 4,707,539 | +0.16(+1.17%) |
Jun 27, 2008 | 13.56 | 13.71 | 13.22 | 13.66 | 8,653,310 | +0.07(+0.50%) |
Jun 26, 2008 | 13.55 | 13.86 | 13.43 | 13.59 | 7,503,786 | -0.36(-2.59%) |
Jun 25, 2008 | 13.32 | 14.36 | 13.26 | 13.95 | 16,799,424 | +1.89(+15.63%) |
Jun 24, 2008 | 11.74 | 12.36 | 11.74 | 12.07 | 4,750,803 | +0.08(+0.63%) |
Jun 23, 2008 | 12.73 | 12.73 | 11.70 | 11.99 | 5,336,595 | -0.60(-4.75%) |
Jun 20, 2008 | 12.53 | 12.88 | 12.39 | 12.59 | 5,238,956 | -0.15(-1.19%) |
Jun 19, 2008 | 12.75 | 12.80 | 12.39 | 12.74 | 4,621,916 | +0.01(+0.07%) |
Jun 18, 2008 | 12.26 | 13.03 | 12.19 | 12.73 | 7,816,160 | +0.41(+3.35%) |
Jun 17, 2008 | 12.56 | 12.57 | 12.14 | 12.32 | 3,345,111 | -0.10(-0.81%) |
Jun 16, 2008 | 12.15 | 12.67 | 12.09 | 12.42 | 3,863,775 | +0.21(+1.72%) |
Jun 13, 2008 | 11.94 | 12.22 | 11.79 | 12.21 | 3,737,899 | +0.22(+1.83%) |
Jun 12, 2008 | 11.54 | 12.18 | 11.54 | 11.99 | 6,716,081 | +0.52(+4.55%) |
Jun 11, 2008 | 11.76 | 11.87 | 11.45 | 11.47 | 3,818,464 | -0.40(-3.40%) |
Jun 10, 2008 | 11.76 | 11.97 | 11.68 | 11.87 | 3,990,064 | -0.05(-0.42%) |
Jun 09, 2008 | 12.01 | 12.10 | 11.66 | 11.92 | 3,681,951 | +0.08(+0.64%) |
Jun 06, 2008 | 12.11 | 12.13 | 11.77 | 11.85 | 3,725,770 | -0.38(-3.10%) |
Jun 05, 2008 | 12.04 | 12.25 | 11.97 | 12.23 | 4,091,570 | +0.26(+2.18%) |
Jun 04, 2008 | 11.91 | 12.21 | 11.80 | 11.97 | 3,875,588 | +0.01(+0.07%) |
Jun 03, 2008 | 11.82 | 12.38 | 11.77 | 11.96 | 10,376,021 | +0.29(+2.45%) |
Jun 02, 2008 | 10.96 | 11.82 | 10.95 | 11.67 | 8,300,199 | +0.96(+8.96%) |
May 30, 2008 | 10.33 | 10.82 | 10.25 | 10.71 | 9,388,460 | +0.39(+3.75%) |
May 29, 2008 | 9.710 | 10.39 | 9.710 | 10.32 | 5,287,621 | +0.56(+5.69%) |
May 28, 2008 | 9.575 | 9.794 | 9.550 | 9.769 | 2,965,325 | +0.20(+2.11%) |
May 27, 2008 | 9.600 | 9.634 | 9.230 | 9.567 | 4,598,406 | +0.02(+0.18%) |
May 26, 2008 | 9.811 | 9.836 | 9.440 | 9.550 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.811 | 9.836 | 9.440 | 9.550 | 2,770,808 | -0.24(-2.49%) |
May 22, 2008 | 9.634 | 9.861 | 9.592 | 9.794 | 3,038,497 | +0.16(+1.66%) |
May 21, 2008 | 10.01 | 10.04 | 9.592 | 9.634 | 3,158,512 | -0.34(-3.38%) |
May 20, 2008 | 9.895 | 9.988 | 9.693 | 9.971 | 2,870,570 | +0.01(+0.08%) |
May 19, 2008 | 9.920 | 10.22 | 9.769 | 9.963 | 2,642,884 | +0.15(+1.55%) |
May 16, 2008 | 9.870 | 9.912 | 9.626 | 9.811 | 2,270,677 | -0.03(-0.26%) |
May 15, 2008 | 9.651 | 9.861 | 9.642 | 9.836 | 2,188,907 | +0.21(+2.19%) |
May 14, 2008 | 9.533 | 9.769 | 9.482 | 9.626 | 1,982,071 | +0.12(+1.24%) |
May 13, 2008 | 9.634 | 9.634 | 9.373 | 9.508 | 2,484,923 | -0.09(-0.96%) |
May 12, 2008 | 9.188 | 9.626 | 9.146 | 9.600 | 3,224,121 | +0.41(+4.49%) |
May 09, 2008 | 9.255 | 9.356 | 9.120 | 9.188 | 963,323 | -0.09(-1.00%) |
May 08, 2008 | 9.213 | 9.344 | 9.154 | 9.280 | 2,462,174 | +0.10(+1.10%) |
May 07, 2008 | 9.213 | 9.449 | 9.120 | 9.179 | 2,900,415 | -0.15(-1.62%) |
May 06, 2008 | 9.356 | 9.407 | 9.196 | 9.331 | 3,253,773 | -0.04(-0.45%) |
May 05, 2008 | 9.264 | 9.550 | 9.255 | 9.373 | 3,003,079 | -0.01(-0.09%) |
May 02, 2008 | 9.373 | 9.415 | 9.247 | 9.381 | 3,429,372 | +0.01(+0.09%) |