Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.55 | 12.65 | 12.17 | 12.33 | 12,940,638 | -0.21(-1.68%) |
Jul 30, 2008 | 12.46 | 12.69 | 12.33 | 12.54 | 12,283,622 | +0.13(+1.05%) |
Jul 29, 2008 | 12.00 | 12.44 | 12.00 | 12.41 | 11,233,605 | +0.38(+3.18%) |
Jul 28, 2008 | 12.21 | 12.37 | 12.02 | 12.02 | 12,185,574 | -0.20(-1.60%) |
Jul 25, 2008 | 12.28 | 12.39 | 12.10 | 12.22 | 14,728,177 | +0.01(+0.07%) |
Jul 24, 2008 | 12.47 | 12.59 | 12.17 | 12.21 | 16,127,019 | -0.22(-1.81%) |
Jul 23, 2008 | 12.30 | 12.69 | 12.29 | 12.44 | 18,015,924 | +0.11(+0.90%) |
Jul 22, 2008 | 12.02 | 12.32 | 11.90 | 12.32 | 18,163,764 | +0.24(+2.02%) |
Jul 21, 2008 | 12.03 | 12.16 | 11.86 | 12.08 | 14,146,069 | -0.14(-1.19%) |
Jul 18, 2008 | 12.34 | 12.35 | 11.83 | 12.23 | 19,588,654 | -0.08(-0.62%) |
Jul 17, 2008 | 12.29 | 12.35 | 11.96 | 12.30 | 30,911,724 | +0.08(+0.69%) |
Jul 16, 2008 | 12.10 | 12.26 | 11.85 | 12.22 | 29,133,226 | +0.11(+0.90%) |
Jul 15, 2008 | 11.91 | 12.22 | 11.70 | 12.11 | 26,579,940 | +0.38(+3.28%) |
Jul 14, 2008 | 11.98 | 12.04 | 11.68 | 11.72 | 19,476,792 | -0.09(-0.80%) |
Jul 11, 2008 | 11.58 | 11.95 | 11.48 | 11.82 | 30,264,386 | +0.12(+1.06%) |
Jul 10, 2008 | 11.94 | 11.96 | 11.56 | 11.69 | 26,126,836 | -0.27(-2.25%) |
Jul 09, 2008 | 12.21 | 12.21 | 11.88 | 11.96 | 29,907,330 | -0.29(-2.35%) |
Jul 08, 2008 | 11.85 | 12.26 | 11.69 | 12.25 | 22,924,314 | +0.39(+3.29%) |
Jul 07, 2008 | 12.30 | 12.44 | 11.66 | 11.86 | 39,362,988 | -0.43(-3.52%) |
Jul 04, 2008 | 12.24 | 12.49 | 12.06 | 12.29 | 11,789,732 | +0.00(+0.00%) |
Jul 03, 2008 | 12.24 | 12.49 | 12.06 | 12.29 | 11,789,732 | +0.09(+0.74%) |
Jul 02, 2008 | 12.46 | 12.59 | 12.18 | 12.20 | 23,210,270 | -0.19(-1.53%) |
Jul 01, 2008 | 12.52 | 12.53 | 12.11 | 12.39 | 35,499,572 | -0.13(-1.04%) |
Jun 30, 2008 | 12.70 | 12.72 | 12.50 | 12.52 | 23,547,712 | -0.15(-1.21%) |
Jun 27, 2008 | 12.55 | 12.99 | 12.40 | 12.68 | 36,359,124 | +0.18(+1.41%) |
Jun 26, 2008 | 12.78 | 13.02 | 12.11 | 12.50 | 88,128,384 | -1.36(-9.81%) |
Jun 25, 2008 | 13.92 | 14.18 | 13.83 | 13.86 | 22,842,242 | +0.00(+0.00%) |
Jun 24, 2008 | 14.09 | 14.16 | 13.85 | 13.86 | 17,583,436 | -0.20(-1.39%) |
Jun 23, 2008 | 14.08 | 14.24 | 13.98 | 14.05 | 15,419,463 | +0.04(+0.25%) |
Jun 20, 2008 | 14.12 | 14.18 | 13.84 | 14.02 | 20,207,646 | -0.23(-1.64%) |
Jun 19, 2008 | 14.30 | 14.39 | 14.08 | 14.25 | 14,055,033 | -0.01(-0.06%) |
Jun 18, 2008 | 14.22 | 14.48 | 14.17 | 14.26 | 15,114,275 | -0.03(-0.18%) |
Jun 17, 2008 | 14.54 | 14.54 | 14.24 | 14.28 | 15,506,562 | -0.08(-0.56%) |
Jun 16, 2008 | 14.46 | 14.47 | 14.26 | 14.36 | 15,228,237 | -0.13(-0.88%) |
Jun 13, 2008 | 14.09 | 14.65 | 14.09 | 14.49 | 16,173,922 | +0.46(+3.31%) |
Jun 12, 2008 | 14.21 | 14.41 | 13.96 | 14.03 | 14,418,687 | -0.14(-0.98%) |
Jun 11, 2008 | 14.40 | 14.40 | 14.15 | 14.17 | 21,698,532 | -0.22(-1.52%) |
Jun 10, 2008 | 14.40 | 14.49 | 14.28 | 14.39 | 18,309,106 | -0.02(-0.15%) |
Jun 09, 2008 | 14.26 | 14.47 | 14.12 | 14.41 | 16,269,837 | +0.14(+0.96%) |
Jun 06, 2008 | 14.57 | 14.62 | 14.27 | 14.27 | 15,256,494 | -0.45(-3.05%) |
Jun 05, 2008 | 14.30 | 14.76 | 14.23 | 14.72 | 23,264,294 | +0.45(+3.14%) |
Jun 04, 2008 | 14.07 | 14.37 | 14.02 | 14.27 | 16,827,878 | +0.20(+1.45%) |
Jun 03, 2008 | 14.18 | 14.23 | 13.93 | 14.07 | 13,267,685 | -0.04(-0.25%) |
Jun 02, 2008 | 14.34 | 14.34 | 13.87 | 14.10 | 13,780,683 | -0.26(-1.80%) |
May 30, 2008 | 14.44 | 14.47 | 14.11 | 14.36 | 12,395,694 | -0.00(-0.03%) |
May 29, 2008 | 14.16 | 14.47 | 14.06 | 14.37 | 13,968,481 | +0.21(+1.50%) |
May 28, 2008 | 13.99 | 14.30 | 13.99 | 14.15 | 15,046,732 | +0.29(+2.06%) |
May 27, 2008 | 13.64 | 14.01 | 13.47 | 13.87 | 12,334,095 | +0.26(+1.93%) |
May 26, 2008 | 13.63 | 13.72 | 13.46 | 13.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.63 | 13.72 | 13.46 | 13.61 | 9,552,725 | -0.05(-0.37%) |
May 22, 2008 | 13.67 | 13.76 | 13.57 | 13.66 | 12,832,632 | -0.03(-0.18%) |
May 21, 2008 | 14.10 | 14.15 | 13.63 | 13.68 | 13,346,149 | -0.40(-2.85%) |
May 20, 2008 | 14.12 | 14.32 | 14.01 | 14.08 | 17,733,896 | -0.16(-1.09%) |
May 19, 2008 | 14.19 | 14.42 | 14.11 | 14.24 | 11,545,033 | +0.05(+0.37%) |
May 16, 2008 | 14.34 | 14.34 | 14.03 | 14.19 | 9,880,981 | -0.10(-0.72%) |
May 15, 2008 | 14.26 | 14.38 | 14.14 | 14.29 | 13,686,781 | +0.12(+0.86%) |
May 14, 2008 | 13.86 | 14.37 | 13.85 | 14.17 | 18,255,158 | +0.37(+2.71%) |
May 13, 2008 | 13.79 | 13.88 | 13.58 | 13.79 | 18,685,140 | +0.07(+0.49%) |
May 12, 2008 | 13.69 | 13.85 | 13.62 | 13.73 | 40,004,336 | +0.10(+0.72%) |
May 09, 2008 | 13.72 | 13.72 | 13.48 | 13.63 | 7,078,437 | +0.01(+0.11%) |
May 08, 2008 | 14.05 | 14.08 | 13.52 | 13.61 | 21,478,644 | -0.41(-2.92%) |
May 07, 2008 | 14.23 | 14.42 | 13.98 | 14.02 | 11,942,418 | -0.17(-1.23%) |
May 06, 2008 | 14.07 | 14.25 | 13.90 | 14.20 | 9,329,030 | +0.13(+0.90%) |
May 05, 2008 | 13.81 | 14.39 | 13.98 | 14.07 | 10,429,744 | -0.14(-1.00%) |
May 02, 2008 | 14.41 | 14.41 | 14.08 | 14.21 | 14,178,991 | -0.03(-0.22%) |