Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.28 | 13.46 | 12.96 | 13.24 | 3,229,962 | -0.15(-1.12%) |
Jul 30, 2008 | 12.77 | 13.46 | 12.68 | 13.39 | 5,156,264 | +0.70(+5.50%) |
Jul 29, 2008 | 12.69 | 12.69 | 11.82 | 12.69 | 1,883,463 | +0.86(+7.28%) |
Jul 28, 2008 | 12.23 | 12.50 | 11.77 | 11.83 | 2,099,161 | -0.41(-3.37%) |
Jul 25, 2008 | 12.99 | 12.99 | 12.06 | 12.25 | 2,181,235 | -0.21(-1.66%) |
Jul 24, 2008 | 13.06 | 13.17 | 12.23 | 12.45 | 4,935,439 | -0.65(-5.00%) |
Jul 23, 2008 | 12.62 | 13.30 | 12.40 | 13.11 | 4,313,989 | +0.50(+3.95%) |
Jul 22, 2008 | 12.26 | 12.61 | 11.66 | 12.61 | 4,588,138 | +0.15(+1.20%) |
Jul 21, 2008 | 12.33 | 12.96 | 12.32 | 12.46 | 5,201,494 | +0.46(+3.80%) |
Jul 18, 2008 | 11.84 | 12.09 | 11.26 | 12.00 | 3,089,920 | +0.19(+1.63%) |
Jul 17, 2008 | 10.80 | 11.88 | 10.80 | 11.81 | 5,041,650 | +0.71(+6.41%) |
Jul 16, 2008 | 9.825 | 11.11 | 9.825 | 11.10 | 5,854,094 | +1.40(+14.38%) |
Jul 15, 2008 | 10.00 | 10.14 | 9.376 | 9.704 | 10,154,181 | -0.41(-4.01%) |
Jul 14, 2008 | 10.79 | 11.02 | 10.04 | 10.11 | 3,247,126 | -0.64(-5.96%) |
Jul 11, 2008 | 10.68 | 10.95 | 10.22 | 10.75 | 5,599,370 | -0.18(-1.63%) |
Jul 10, 2008 | 10.89 | 11.27 | 10.68 | 10.93 | 4,022,210 | -0.34(-3.03%) |
Jul 09, 2008 | 11.90 | 11.90 | 11.25 | 11.27 | 3,228,136 | -0.68(-5.66%) |
Jul 08, 2008 | 11.12 | 12.00 | 11.12 | 11.95 | 4,510,586 | +0.60(+5.27%) |
Jul 07, 2008 | 12.29 | 12.32 | 10.91 | 11.35 | 7,632,730 | -0.96(-7.81%) |
Jul 04, 2008 | 12.61 | 12.71 | 12.30 | 12.31 | 1,145,106 | +0.00(+0.00%) |
Jul 03, 2008 | 12.61 | 12.71 | 12.30 | 12.31 | 1,145,106 | -0.28(-2.21%) |
Jul 02, 2008 | 13.10 | 13.35 | 12.57 | 12.59 | 2,428,043 | -0.50(-3.81%) |
Jul 01, 2008 | 12.83 | 13.09 | 12.66 | 13.09 | 2,949,739 | +0.20(+1.55%) |
Jun 30, 2008 | 13.08 | 13.14 | 12.78 | 12.89 | 3,706,441 | -0.16(-1.20%) |
Jun 27, 2008 | 13.30 | 13.51 | 12.91 | 13.04 | 3,354,114 | -0.26(-1.93%) |
Jun 26, 2008 | 13.31 | 13.52 | 13.21 | 13.30 | 2,553,373 | -0.12(-0.90%) |
Jun 25, 2008 | 13.61 | 13.92 | 13.33 | 13.42 | 2,357,125 | -0.09(-0.69%) |
Jun 24, 2008 | 13.62 | 13.80 | 13.41 | 13.51 | 3,016,517 | -0.28(-2.01%) |
Jun 23, 2008 | 14.08 | 14.37 | 13.78 | 13.79 | 2,241,711 | -0.28(-1.97%) |
Jun 20, 2008 | 14.27 | 14.40 | 14.00 | 14.07 | 3,453,553 | -0.33(-2.28%) |
Jun 19, 2008 | 14.81 | 14.81 | 13.96 | 14.40 | 2,979,238 | -0.44(-2.97%) |
Jun 18, 2008 | 15.05 | 15.05 | 14.77 | 14.84 | 1,594,558 | -0.32(-2.11%) |
Jun 17, 2008 | 15.63 | 15.83 | 15.13 | 15.16 | 930,077 | -0.43(-2.74%) |
Jun 16, 2008 | 15.18 | 15.63 | 15.04 | 15.58 | 859,208 | +0.32(+2.10%) |
Jun 13, 2008 | 15.61 | 15.61 | 14.92 | 15.26 | 1,483,300 | -0.09(-0.60%) |
Jun 12, 2008 | 15.25 | 15.64 | 15.22 | 15.36 | 1,283,491 | +0.26(+1.75%) |
Jun 11, 2008 | 15.57 | 15.57 | 15.09 | 15.09 | 1,866,641 | -0.64(-4.07%) |
Jun 10, 2008 | 15.64 | 15.97 | 15.09 | 15.73 | 2,308,376 | +0.51(+3.37%) |
Jun 09, 2008 | 15.44 | 15.56 | 15.08 | 15.22 | 1,763,605 | -0.14(-0.88%) |
Jun 06, 2008 | 15.82 | 15.82 | 15.34 | 15.36 | 1,911,484 | -0.60(-3.75%) |
Jun 05, 2008 | 15.68 | 15.95 | 15.63 | 15.95 | 1,405,864 | +0.31(+1.96%) |
Jun 04, 2008 | 15.41 | 15.78 | 15.41 | 15.65 | 2,128,626 | +0.15(+0.96%) |
Jun 03, 2008 | 15.75 | 15.77 | 15.31 | 15.50 | 1,443,589 | -0.23(-1.45%) |
Jun 02, 2008 | 15.90 | 16.05 | 15.58 | 15.73 | 889,887 | -0.21(-1.34%) |
May 30, 2008 | 15.73 | 15.94 | 15.56 | 15.94 | 1,716,737 | +0.13(+0.81%) |
May 29, 2008 | 15.88 | 16.03 | 15.64 | 15.81 | 1,734,446 | -0.08(-0.49%) |
May 28, 2008 | 16.37 | 16.41 | 15.71 | 15.89 | 1,708,063 | -0.46(-2.83%) |
May 27, 2008 | 15.88 | 16.35 | 15.83 | 16.35 | 2,124,089 | +0.48(+3.05%) |
May 26, 2008 | 15.76 | 16.05 | 15.63 | 15.87 | 1,692,890 | +0.00(+0.00%) |
May 23, 2008 | 15.76 | 16.05 | 15.63 | 15.87 | 1,692,890 | +0.03(+0.18%) |
May 22, 2008 | 15.62 | 15.84 | 15.40 | 15.84 | 1,235,672 | +0.24(+1.55%) |
May 21, 2008 | 15.88 | 15.91 | 15.51 | 15.60 | 2,235,729 | -0.24(-1.53%) |
May 20, 2008 | 15.98 | 16.10 | 15.79 | 15.84 | 1,249,688 | -0.20(-1.24%) |
May 19, 2008 | 16.57 | 16.61 | 15.98 | 16.04 | 2,815,974 | -0.56(-3.35%) |
May 16, 2008 | 16.80 | 16.83 | 16.30 | 16.60 | 887,463 | -0.09(-0.55%) |
May 15, 2008 | 17.01 | 17.02 | 16.58 | 16.69 | 1,380,239 | -0.32(-1.88%) |
May 14, 2008 | 17.19 | 17.26 | 16.94 | 17.01 | 881,246 | -0.16(-0.91%) |
May 13, 2008 | 17.11 | 17.22 | 16.97 | 17.17 | 854,012 | +0.11(+0.67%) |
May 12, 2008 | 16.97 | 17.26 | 16.62 | 17.05 | 936,582 | +0.23(+1.35%) |
May 09, 2008 | 16.63 | 17.09 | 16.39 | 16.82 | 933,350 | +0.04(+0.26%) |
May 08, 2008 | 16.92 | 17.22 | 16.70 | 16.78 | 756,292 | -0.09(-0.55%) |
May 07, 2008 | 17.45 | 17.54 | 16.85 | 16.87 | 1,098,163 | -0.56(-3.19%) |
May 06, 2008 | 17.14 | 17.49 | 17.04 | 17.43 | 1,595,003 | +0.29(+1.70%) |
May 05, 2008 | 17.07 | 17.25 | 16.95 | 17.14 | 1,384,382 | -0.04(-0.21%) |
May 02, 2008 | 17.67 | 17.76 | 17.05 | 17.17 | 1,117,115 | -0.36(-2.07%) |