Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.79 | 14.29 | 13.68 | 13.85 | 13,483,389 | -0.03(-0.19%) |
Jul 30, 2008 | 14.03 | 14.21 | 13.62 | 13.87 | 17,349,386 | -0.12(-0.89%) |
Jul 29, 2008 | 14.00 | 14.11 | 13.32 | 14.00 | 15,926,644 | +0.66(+4.93%) |
Jul 28, 2008 | 13.48 | 13.81 | 13.30 | 13.34 | 13,287,139 | -0.16(-1.18%) |
Jul 25, 2008 | 13.50 | 13.79 | 13.32 | 13.50 | 14,352,147 | +0.27(+2.01%) |
Jul 24, 2008 | 14.17 | 14.18 | 13.20 | 13.23 | 17,732,062 | -0.87(-6.17%) |
Jul 23, 2008 | 13.91 | 14.13 | 13.49 | 14.11 | 14,909,154 | +0.17(+1.21%) |
Jul 22, 2008 | 13.25 | 13.98 | 13.23 | 13.94 | 22,011,198 | +0.79(+6.01%) |
Jul 21, 2008 | 13.31 | 13.55 | 13.04 | 13.15 | 7,691,337 | -0.31(-2.31%) |
Jul 18, 2008 | 13.32 | 13.63 | 12.89 | 13.46 | 11,523,044 | +0.14(+1.07%) |
Jul 17, 2008 | 13.01 | 13.41 | 12.54 | 13.31 | 16,338,605 | +0.33(+2.53%) |
Jul 16, 2008 | 12.26 | 13.00 | 11.96 | 12.99 | 11,384,626 | +0.77(+6.33%) |
Jul 15, 2008 | 11.98 | 12.49 | 11.85 | 12.21 | 12,886,001 | +0.12(+0.95%) |
Jul 14, 2008 | 11.89 | 12.19 | 11.81 | 12.10 | 10,302,298 | +0.37(+3.18%) |
Jul 11, 2008 | 11.63 | 12.06 | 11.37 | 11.72 | 9,797,405 | -0.19(-1.57%) |
Jul 10, 2008 | 11.88 | 12.31 | 11.71 | 11.91 | 10,335,820 | -0.04(-0.30%) |
Jul 09, 2008 | 12.51 | 12.51 | 11.87 | 11.95 | 10,152,949 | -0.44(-3.58%) |
Jul 08, 2008 | 11.73 | 12.44 | 11.73 | 12.39 | 10,199,882 | +0.71(+6.08%) |
Jul 07, 2008 | 11.83 | 11.95 | 11.42 | 11.68 | 7,989,590 | +0.09(+0.77%) |
Jul 04, 2008 | 11.53 | 11.82 | 11.26 | 11.59 | 5,365,297 | +0.00(+0.00%) |
Jul 03, 2008 | 11.53 | 11.82 | 11.26 | 11.59 | 5,365,297 | +0.18(+1.56%) |
Jul 02, 2008 | 11.60 | 11.97 | 11.40 | 11.41 | 8,690,494 | -0.12(-1.08%) |
Jul 01, 2008 | 11.47 | 11.64 | 11.29 | 11.54 | 11,143,569 | -0.04(-0.38%) |
Jun 30, 2008 | 11.78 | 11.96 | 11.47 | 11.58 | 11,480,840 | -0.26(-2.18%) |
Jun 27, 2008 | 12.00 | 12.00 | 11.65 | 11.84 | 11,056,420 | -0.07(-0.60%) |
Jun 26, 2008 | 12.35 | 12.37 | 11.88 | 11.91 | 11,419,076 | -0.60(-4.76%) |
Jun 25, 2008 | 12.29 | 12.80 | 12.29 | 12.51 | 8,395,066 | +0.19(+1.51%) |
Jun 24, 2008 | 12.32 | 12.48 | 12.02 | 12.32 | 11,653,097 | -0.02(-0.14%) |
Jun 23, 2008 | 12.60 | 12.77 | 12.29 | 12.34 | 15,845,834 | -0.20(-1.56%) |
Jun 20, 2008 | 12.96 | 12.99 | 12.18 | 12.53 | 15,935,456 | -0.61(-4.66%) |
Jun 19, 2008 | 12.61 | 13.23 | 12.57 | 13.15 | 14,561,777 | +0.59(+4.67%) |
Jun 18, 2008 | 12.61 | 12.92 | 12.37 | 12.56 | 11,728,651 | -0.14(-1.12%) |
Jun 17, 2008 | 12.52 | 12.88 | 12.52 | 12.70 | 11,594,465 | +0.27(+2.14%) |
Jun 16, 2008 | 12.60 | 12.60 | 12.21 | 12.44 | 11,895,321 | -0.27(-2.10%) |
Jun 13, 2008 | 12.05 | 12.71 | 12.05 | 12.70 | 10,054,618 | +0.68(+5.61%) |
Jun 12, 2008 | 12.16 | 12.42 | 11.80 | 12.03 | 9,343,570 | +0.04(+0.30%) |
Jun 11, 2008 | 12.31 | 12.48 | 11.99 | 11.99 | 8,189,045 | -0.36(-2.95%) |
Jun 10, 2008 | 12.36 | 12.58 | 12.21 | 12.36 | 13,973,856 | -0.25(-1.97%) |
Jun 09, 2008 | 12.17 | 12.66 | 12.15 | 12.60 | 11,303,184 | +0.45(+3.73%) |
Jun 06, 2008 | 12.39 | 12.39 | 12.01 | 12.15 | 13,535,761 | -0.47(-3.73%) |
Jun 05, 2008 | 12.17 | 13.12 | 12.17 | 12.62 | 17,787,730 | +0.55(+4.56%) |
Jun 04, 2008 | 11.95 | 12.19 | 11.92 | 12.07 | 17,535,284 | +0.06(+0.52%) |
Jun 03, 2008 | 11.56 | 12.28 | 11.56 | 12.01 | 18,719,106 | +0.47(+4.08%) |
Jun 02, 2008 | 11.62 | 11.67 | 11.39 | 11.54 | 6,791,053 | -0.06(-0.54%) |
May 30, 2008 | 11.80 | 11.80 | 11.50 | 11.60 | 6,362,218 | -0.11(-0.91%) |
May 29, 2008 | 11.32 | 11.82 | 11.27 | 11.71 | 6,820,327 | +0.38(+3.37%) |
May 28, 2008 | 11.45 | 11.51 | 11.15 | 11.32 | 6,929,926 | +0.12(+1.03%) |
May 27, 2008 | 11.01 | 11.36 | 10.99 | 11.21 | 8,033,291 | +0.32(+2.94%) |
May 26, 2008 | 11.05 | 11.12 | 10.85 | 10.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.05 | 11.12 | 10.85 | 10.89 | 6,349,544 | -0.22(-2.00%) |
May 22, 2008 | 11.05 | 11.37 | 11.05 | 11.11 | 6,988,507 | +0.07(+0.64%) |
May 21, 2008 | 11.56 | 11.61 | 10.98 | 11.04 | 13,736,457 | -0.51(-4.38%) |
May 20, 2008 | 11.71 | 11.83 | 11.48 | 11.55 | 8,073,306 | -0.20(-1.66%) |
May 19, 2008 | 11.89 | 12.04 | 11.71 | 11.74 | 5,653,375 | -0.15(-1.27%) |
May 16, 2008 | 11.83 | 12.02 | 11.73 | 11.89 | 5,371,861 | -0.05(-0.45%) |
May 15, 2008 | 11.97 | 11.99 | 11.79 | 11.95 | 8,873,561 | -0.04(-0.37%) |
May 14, 2008 | 11.68 | 12.12 | 11.65 | 11.99 | 8,778,608 | +0.34(+2.90%) |
May 13, 2008 | 11.79 | 11.88 | 11.51 | 11.65 | 6,338,299 | -0.16(-1.35%) |
May 12, 2008 | 11.55 | 11.85 | 11.55 | 11.81 | 4,178,213 | +0.28(+2.39%) |
May 09, 2008 | 11.60 | 11.64 | 11.41 | 11.54 | 5,082,548 | -0.21(-1.81%) |
May 08, 2008 | 11.58 | 11.92 | 11.51 | 11.75 | 5,759,992 | +0.21(+1.85%) |
May 07, 2008 | 11.86 | 11.96 | 11.48 | 11.54 | 8,572,894 | -0.34(-2.84%) |
May 06, 2008 | 11.81 | 11.95 | 11.50 | 11.88 | 6,651,912 | -0.03(-0.22%) |
May 05, 2008 | 11.64 | 12.04 | 11.55 | 11.90 | 6,303,677 | -0.04(-0.37%) |
May 02, 2008 | 12.05 | 12.13 | 11.74 | 11.95 | 11,379,733 | -0.06(-0.52%) |