Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.75 | 12.79 | 12.42 | 12.56 | 8,995,815 | -0.13(-1.05%) |
Jul 30, 2008 | 12.40 | 12.74 | 12.12 | 12.69 | 13,211,594 | +0.93(+7.95%) |
Jul 29, 2008 | 11.60 | 11.82 | 11.60 | 11.76 | 7,903,680 | +0.53(+4.67%) |
Jul 28, 2008 | 11.28 | 11.52 | 11.19 | 11.23 | 9,112,056 | +0.00(+0.00%) |
Jul 25, 2008 | 11.20 | 11.31 | 10.96 | 11.23 | 11,866,491 | -0.12(-1.02%) |
Jul 24, 2008 | 11.83 | 11.90 | 11.28 | 11.35 | 11,888,491 | -0.62(-5.16%) |
Jul 23, 2008 | 12.10 | 12.28 | 11.86 | 11.97 | 9,422,680 | -0.42(-3.36%) |
Jul 22, 2008 | 12.69 | 12.69 | 12.12 | 12.38 | 9,694,757 | -0.31(-2.45%) |
Jul 21, 2008 | 12.18 | 12.75 | 12.18 | 12.69 | 7,149,065 | +0.55(+4.56%) |
Jul 18, 2008 | 12.06 | 12.52 | 11.91 | 12.14 | 9,318,884 | +0.01(+0.05%) |
Jul 17, 2008 | 12.82 | 12.86 | 11.75 | 12.13 | 13,579,971 | -0.68(-5.31%) |
Jul 16, 2008 | 12.82 | 12.93 | 12.55 | 12.81 | 9,492,689 | +0.13(+1.05%) |
Jul 15, 2008 | 12.57 | 12.98 | 12.15 | 12.68 | 10,324,688 | -0.20(-1.57%) |
Jul 14, 2008 | 13.10 | 13.11 | 12.72 | 12.88 | 7,572,877 | +0.10(+0.77%) |
Jul 11, 2008 | 12.74 | 13.05 | 12.41 | 12.78 | 8,909,048 | +0.20(+1.56%) |
Jul 10, 2008 | 12.05 | 12.89 | 12.00 | 12.59 | 13,312,292 | +0.53(+4.40%) |
Jul 09, 2008 | 12.16 | 12.74 | 11.91 | 12.06 | 7,635,081 | -0.08(-0.67%) |
Jul 08, 2008 | 12.15 | 12.43 | 11.84 | 12.14 | 14,290,684 | -0.13(-1.03%) |
Jul 07, 2008 | 12.12 | 12.74 | 12.03 | 12.27 | 14,219,749 | -0.09(-0.70%) |
Jul 04, 2008 | 12.82 | 12.89 | 12.17 | 12.35 | 12,664,528 | +0.00(+0.00%) |
Jul 03, 2008 | 12.82 | 12.89 | 12.17 | 12.35 | 12,664,528 | -0.66(-5.10%) |
Jul 02, 2008 | 14.01 | 14.17 | 12.73 | 13.02 | 18,761,498 | -0.89(-6.39%) |
Jul 01, 2008 | 13.37 | 13.96 | 13.34 | 13.90 | 13,597,367 | +0.05(+0.37%) |
Jun 30, 2008 | 13.60 | 14.11 | 13.57 | 13.85 | 10,175,987 | +0.51(+3.85%) |
Jun 27, 2008 | 13.44 | 13.73 | 13.30 | 13.34 | 8,073,604 | -0.01(-0.09%) |
Jun 26, 2008 | 13.57 | 13.82 | 13.09 | 13.35 | 9,629,198 | -0.44(-3.18%) |
Jun 25, 2008 | 13.33 | 14.00 | 13.28 | 13.79 | 9,546,008 | +0.43(+3.20%) |
Jun 24, 2008 | 13.59 | 13.73 | 13.17 | 13.36 | 11,997,898 | -0.38(-2.73%) |
Jun 23, 2008 | 14.07 | 14.10 | 13.41 | 13.74 | 10,945,450 | -0.24(-1.69%) |
Jun 20, 2008 | 14.77 | 14.81 | 13.82 | 13.97 | 10,905,163 | -0.89(-6.01%) |
Jun 19, 2008 | 14.82 | 15.12 | 14.65 | 14.87 | 19,772,264 | +0.07(+0.51%) |
Jun 18, 2008 | 14.88 | 14.92 | 14.50 | 14.79 | 8,168,368 | +0.02(+0.12%) |
Jun 17, 2008 | 14.38 | 15.05 | 14.21 | 14.77 | 11,289,338 | +0.77(+5.50%) |
Jun 16, 2008 | 13.84 | 14.15 | 13.77 | 14.00 | 8,170,846 | -0.01(-0.06%) |
Jun 13, 2008 | 14.24 | 14.34 | 13.92 | 14.01 | 7,855,046 | +0.06(+0.41%) |
Jun 12, 2008 | 13.95 | 14.25 | 13.88 | 13.96 | 10,694,048 | +0.07(+0.48%) |
Jun 11, 2008 | 14.45 | 14.45 | 13.32 | 13.89 | 25,445,324 | -0.49(-3.43%) |
Jun 10, 2008 | 14.41 | 14.69 | 14.20 | 14.38 | 13,139,040 | -0.44(-3.00%) |
Jun 09, 2008 | 14.71 | 15.01 | 14.64 | 14.83 | 8,078,295 | +0.25(+1.70%) |
Jun 06, 2008 | 14.83 | 15.12 | 14.52 | 14.58 | 10,336,314 | -0.27(-1.83%) |
Jun 05, 2008 | 14.17 | 14.86 | 14.08 | 14.85 | 11,494,230 | +1.00(+7.25%) |
Jun 04, 2008 | 14.03 | 14.09 | 13.71 | 13.85 | 9,643,647 | -0.29(-2.04%) |
Jun 03, 2008 | 14.42 | 14.59 | 13.98 | 14.13 | 10,865,406 | -0.19(-1.33%) |
Jun 02, 2008 | 14.31 | 14.39 | 14.15 | 14.32 | 8,896,129 | -0.09(-0.60%) |
May 30, 2008 | 14.45 | 14.45 | 13.93 | 14.41 | 16,344,176 | +0.11(+0.75%) |
May 29, 2008 | 14.91 | 14.91 | 14.25 | 14.30 | 14,472,855 | -0.41(-2.80%) |
May 28, 2008 | 14.41 | 14.73 | 14.21 | 14.72 | 14,750,282 | +0.65(+4.61%) |
May 27, 2008 | 14.22 | 14.26 | 13.93 | 14.07 | 9,575,720 | -0.13(-0.89%) |
May 26, 2008 | 14.56 | 14.59 | 13.98 | 14.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.56 | 14.59 | 13.98 | 14.19 | 8,680,941 | -0.18(-1.22%) |
May 22, 2008 | 14.28 | 14.73 | 14.28 | 14.37 | 5,734,775 | +0.12(+0.81%) |
May 21, 2008 | 14.75 | 14.94 | 14.13 | 14.26 | 11,410,740 | -0.49(-3.31%) |
May 20, 2008 | 14.15 | 14.75 | 14.00 | 14.74 | 11,440,793 | +0.40(+2.80%) |
May 19, 2008 | 14.46 | 14.61 | 14.17 | 14.34 | 12,045,370 | +0.25(+1.74%) |
May 16, 2008 | 13.73 | 14.10 | 13.57 | 14.10 | 11,567,129 | +0.83(+6.26%) |
May 15, 2008 | 12.88 | 13.27 | 12.84 | 13.27 | 10,374,833 | +0.48(+3.79%) |
May 14, 2008 | 12.98 | 13.08 | 12.72 | 12.78 | 7,427,620 | -0.29(-2.25%) |
May 13, 2008 | 13.10 | 13.14 | 12.76 | 13.08 | 9,816,836 | +0.11(+0.82%) |
May 12, 2008 | 12.75 | 13.02 | 12.49 | 12.97 | 8,337,070 | +0.43(+3.43%) |
May 09, 2008 | 12.28 | 12.61 | 12.14 | 12.54 | 5,162,158 | +0.27(+2.19%) |
May 08, 2008 | 11.93 | 12.30 | 11.83 | 12.27 | 9,793,560 | +0.38(+3.15%) |
May 07, 2008 | 12.39 | 12.40 | 11.82 | 11.90 | 10,995,638 | -0.38(-3.06%) |
May 06, 2008 | 12.21 | 12.34 | 12.10 | 12.27 | 9,445,120 | +0.14(+1.12%) |
May 05, 2008 | 12.18 | 12.20 | 11.92 | 12.14 | 6,389,838 | +0.08(+0.67%) |
May 02, 2008 | 12.21 | 12.24 | 11.68 | 12.05 | 15,177,864 | +0.61(+5.32%) |