Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.33 | 11.57 | 11.23 | 11.25 | 2,399,069 | -0.19(-1.68%) |
Jul 30, 2008 | 11.42 | 11.82 | 11.27 | 11.44 | 2,947,660 | +0.06(+0.56%) |
Jul 29, 2008 | 11.37 | 11.55 | 11.12 | 11.37 | 3,070,611 | +0.27(+2.45%) |
Jul 28, 2008 | 11.12 | 11.48 | 10.94 | 11.10 | 3,091,195 | -0.09(-0.79%) |
Jul 25, 2008 | 11.58 | 11.93 | 11.06 | 11.19 | 6,468,501 | -0.85(-7.10%) |
Jul 24, 2008 | 12.58 | 12.58 | 11.59 | 12.05 | 6,056,068 | -0.89(-6.86%) |
Jul 23, 2008 | 12.83 | 13.60 | 12.53 | 12.93 | 4,168,466 | +0.11(+0.87%) |
Jul 22, 2008 | 12.48 | 12.83 | 12.33 | 12.82 | 4,316,335 | +0.25(+1.97%) |
Jul 21, 2008 | 13.41 | 13.45 | 12.57 | 12.57 | 3,420,676 | -0.73(-5.47%) |
Jul 18, 2008 | 13.04 | 13.53 | 13.03 | 13.30 | 3,378,615 | +0.30(+2.34%) |
Jul 17, 2008 | 12.60 | 13.10 | 12.25 | 13.00 | 4,363,718 | +0.50(+3.96%) |
Jul 16, 2008 | 12.02 | 12.68 | 11.51 | 12.50 | 2,093,974 | +0.58(+4.82%) |
Jul 15, 2008 | 11.81 | 12.19 | 11.55 | 11.93 | 2,672,942 | +0.02(+0.20%) |
Jul 14, 2008 | 12.05 | 12.22 | 11.68 | 11.90 | 2,363,032 | +0.02(+0.20%) |
Jul 11, 2008 | 11.91 | 11.97 | 11.51 | 11.88 | 3,498,342 | -0.18(-1.52%) |
Jul 10, 2008 | 12.37 | 12.47 | 11.85 | 12.06 | 2,865,590 | -0.29(-2.33%) |
Jul 09, 2008 | 12.76 | 12.94 | 12.29 | 12.35 | 2,161,362 | -0.50(-3.92%) |
Jul 08, 2008 | 12.57 | 12.97 | 12.45 | 12.85 | 3,003,463 | +0.42(+3.41%) |
Jul 07, 2008 | 12.34 | 12.64 | 12.17 | 12.43 | 1,850,417 | +0.18(+1.50%) |
Jul 04, 2008 | 12.29 | 12.57 | 12.14 | 12.25 | 1,021,859 | +0.00(+0.00%) |
Jul 03, 2008 | 12.29 | 12.57 | 12.14 | 12.25 | 1,021,859 | +0.02(+0.13%) |
Jul 02, 2008 | 12.68 | 12.92 | 12.23 | 12.23 | 2,575,025 | -0.46(-3.59%) |
Jul 01, 2008 | 12.56 | 12.80 | 12.33 | 12.68 | 3,091,720 | -0.02(-0.19%) |
Jun 30, 2008 | 12.88 | 13.04 | 12.60 | 12.71 | 2,760,243 | -0.16(-1.24%) |
Jun 27, 2008 | 13.42 | 13.46 | 12.78 | 12.87 | 11,249,392 | -0.58(-4.28%) |
Jun 26, 2008 | 13.98 | 13.98 | 13.28 | 13.44 | 3,991,227 | -0.64(-4.54%) |
Jun 25, 2008 | 14.08 | 14.51 | 13.98 | 14.08 | 2,782,151 | +0.14(+1.03%) |
Jun 24, 2008 | 13.77 | 14.34 | 13.62 | 13.94 | 4,338,704 | +0.83(+6.34%) |
Jun 23, 2008 | 13.56 | 13.69 | 12.96 | 13.11 | 3,079,086 | -0.46(-3.36%) |
Jun 20, 2008 | 13.58 | 13.61 | 13.28 | 13.56 | 2,855,591 | -0.08(-0.59%) |
Jun 19, 2008 | 13.39 | 13.70 | 13.25 | 13.64 | 3,276,641 | -0.15(-1.10%) |
Jun 18, 2008 | 13.91 | 14.06 | 13.67 | 13.80 | 1,352,860 | -0.17(-1.20%) |
Jun 17, 2008 | 13.95 | 14.08 | 13.86 | 13.96 | 2,187,410 | +0.08(+0.58%) |
Jun 16, 2008 | 13.92 | 14.14 | 13.84 | 13.88 | 2,371,131 | -0.10(-0.69%) |
Jun 13, 2008 | 13.98 | 14.26 | 13.88 | 13.98 | 2,303,950 | +0.11(+0.81%) |
Jun 12, 2008 | 14.19 | 14.19 | 13.79 | 13.87 | 2,251,244 | -0.32(-2.25%) |
Jun 11, 2008 | 14.55 | 14.60 | 14.15 | 14.19 | 1,384,260 | -0.35(-2.42%) |
Jun 10, 2008 | 14.45 | 14.74 | 14.19 | 14.54 | 2,149,714 | +0.04(+0.28%) |
Jun 09, 2008 | 14.43 | 14.63 | 14.13 | 14.50 | 2,744,321 | +0.14(+0.95%) |
Jun 06, 2008 | 14.74 | 14.74 | 14.31 | 14.36 | 3,041,511 | -0.43(-2.92%) |
Jun 05, 2008 | 15.02 | 15.37 | 14.70 | 14.79 | 3,414,901 | -0.28(-1.85%) |
Jun 04, 2008 | 15.19 | 15.42 | 14.98 | 15.07 | 2,754,521 | -0.10(-0.68%) |
Jun 03, 2008 | 15.56 | 15.60 | 15.03 | 15.18 | 2,548,114 | -0.40(-2.56%) |
Jun 02, 2008 | 15.93 | 16.01 | 15.46 | 15.58 | 1,542,859 | -0.42(-2.65%) |
May 30, 2008 | 16.11 | 16.11 | 15.81 | 16.00 | 1,005,157 | -0.06(-0.35%) |
May 29, 2008 | 16.22 | 16.28 | 15.86 | 16.06 | 1,927,421 | -0.13(-0.79%) |
May 28, 2008 | 15.98 | 16.36 | 15.90 | 16.18 | 2,562,219 | +0.29(+1.81%) |
May 27, 2008 | 15.66 | 16.37 | 15.60 | 15.90 | 7,190,027 | +0.30(+1.89%) |
May 26, 2008 | 15.92 | 16.01 | 15.51 | 15.60 | 3,725,456 | +0.00(+0.00%) |
May 23, 2008 | 15.92 | 16.01 | 15.51 | 15.60 | 3,725,456 | -1.07(-6.42%) |
May 22, 2008 | 16.52 | 17.09 | 16.52 | 16.67 | 1,807,827 | +0.20(+1.21%) |
May 21, 2008 | 17.35 | 17.51 | 16.39 | 16.47 | 2,177,271 | -0.88(-5.06%) |
May 20, 2008 | 17.78 | 17.84 | 17.21 | 17.35 | 1,696,865 | -0.43(-2.43%) |
May 19, 2008 | 17.73 | 18.18 | 17.73 | 17.78 | 907,353 | -0.09(-0.49%) |
May 16, 2008 | 18.02 | 18.17 | 17.62 | 17.87 | 1,276,862 | -0.05(-0.27%) |
May 15, 2008 | 17.69 | 18.08 | 17.65 | 17.92 | 1,506,060 | +0.26(+1.45%) |
May 14, 2008 | 18.04 | 18.12 | 17.61 | 17.66 | 1,423,795 | -0.30(-1.69%) |
May 13, 2008 | 17.57 | 18.20 | 17.57 | 17.96 | 1,987,151 | +0.38(+2.13%) |
May 12, 2008 | 17.40 | 17.64 | 17.35 | 17.59 | 1,625,502 | +0.25(+1.43%) |
May 09, 2008 | 17.23 | 17.53 | 17.15 | 17.34 | 1,071,726 | -0.08(-0.46%) |
May 08, 2008 | 17.49 | 17.49 | 17.17 | 17.42 | 1,167,013 | +0.05(+0.28%) |
May 07, 2008 | 17.61 | 18.01 | 17.37 | 17.37 | 785,141 | -0.25(-1.41%) |
May 06, 2008 | 17.35 | 17.65 | 17.12 | 17.62 | 1,625,180 | -0.18(-1.03%) |
May 05, 2008 | 18.00 | 18.12 | 17.67 | 17.80 | 1,142,544 | -0.34(-1.85%) |
May 02, 2008 | 18.21 | 18.45 | 18.02 | 18.14 | 1,086,036 | -0.02(-0.13%) |