Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.74 | 11.85 | 11.23 | 11.23 | 4,973,949 | -0.64(-5.40%) |
Jul 30, 2008 | 11.58 | 11.93 | 11.49 | 11.87 | 5,673,214 | +0.38(+3.35%) |
Jul 29, 2008 | 11.49 | 11.78 | 11.33 | 11.49 | 6,133,386 | +0.11(+0.99%) |
Jul 28, 2008 | 11.11 | 12.13 | 10.93 | 11.38 | 13,552,102 | -0.86(-7.02%) |
Jul 25, 2008 | 12.29 | 12.49 | 12.16 | 12.23 | 5,943,879 | +0.08(+0.62%) |
Jul 24, 2008 | 12.55 | 12.60 | 12.13 | 12.16 | 6,084,302 | -0.41(-3.30%) |
Jul 23, 2008 | 12.33 | 12.59 | 12.26 | 12.57 | 6,144,528 | +0.28(+2.27%) |
Jul 22, 2008 | 12.18 | 12.38 | 11.95 | 12.29 | 6,770,480 | +0.05(+0.43%) |
Jul 21, 2008 | 12.36 | 12.45 | 12.05 | 12.24 | 3,580,986 | -0.09(-0.73%) |
Jul 18, 2008 | 12.24 | 13.87 | 12.13 | 12.33 | 5,240,550 | +0.18(+1.49%) |
Jul 17, 2008 | 12.17 | 12.42 | 11.80 | 12.15 | 7,530,484 | -0.01(-0.06%) |
Jul 16, 2008 | 11.61 | 12.20 | 11.58 | 12.16 | 7,875,104 | +0.56(+4.81%) |
Jul 15, 2008 | 11.16 | 12.02 | 10.98 | 11.60 | 10,392,836 | +0.37(+3.29%) |
Jul 14, 2008 | 11.20 | 11.35 | 10.90 | 11.23 | 5,677,747 | +0.16(+1.43%) |
Jul 11, 2008 | 11.45 | 11.45 | 10.93 | 11.07 | 6,554,363 | -0.47(-4.05%) |
Jul 10, 2008 | 11.25 | 11.96 | 11.20 | 11.54 | 7,978,326 | +0.28(+2.48%) |
Jul 09, 2008 | 11.16 | 11.34 | 11.10 | 11.26 | 5,469,836 | -0.07(-0.60%) |
Jul 08, 2008 | 10.75 | 11.33 | 10.72 | 11.33 | 7,982,925 | +0.57(+5.33%) |
Jul 07, 2008 | 10.86 | 11.02 | 10.64 | 10.76 | 6,481,539 | -0.06(-0.56%) |
Jul 04, 2008 | 10.88 | 11.03 | 10.71 | 10.82 | 2,298,996 | +0.00(+0.00%) |
Jul 03, 2008 | 10.88 | 11.03 | 10.71 | 10.82 | 2,298,996 | +0.03(+0.28%) |
Jul 02, 2008 | 10.89 | 11.16 | 10.76 | 10.79 | 7,041,362 | -0.04(-0.35%) |
Jul 01, 2008 | 11.09 | 11.25 | 10.61 | 10.82 | 6,232,557 | -0.44(-3.88%) |
Jun 30, 2008 | 11.10 | 11.41 | 10.84 | 11.26 | 6,064,634 | +0.23(+2.05%) |
Jun 27, 2008 | 11.14 | 11.32 | 10.84 | 11.04 | 8,074,853 | -0.03(-0.27%) |
Jun 26, 2008 | 11.16 | 11.44 | 11.05 | 11.07 | 6,079,999 | -0.24(-2.13%) |
Jun 25, 2008 | 10.92 | 11.46 | 10.83 | 11.31 | 7,585,322 | +0.47(+4.31%) |
Jun 24, 2008 | 10.83 | 10.99 | 10.64 | 10.84 | 3,950,268 | +0.01(+0.07%) |
Jun 23, 2008 | 11.27 | 11.27 | 10.78 | 10.83 | 4,905,528 | -0.38(-3.43%) |
Jun 20, 2008 | 10.73 | 11.26 | 10.25 | 11.22 | 12,909,439 | +0.31(+2.83%) |
Jun 19, 2008 | 10.22 | 10.98 | 10.22 | 10.91 | 14,772,919 | +0.60(+5.78%) |
Jun 18, 2008 | 10.94 | 11.16 | 9.875 | 10.31 | 28,129,146 | -0.92(-8.19%) |
Jun 17, 2008 | 11.19 | 11.38 | 11.10 | 11.23 | 8,231,333 | +0.12(+1.09%) |
Jun 16, 2008 | 11.19 | 11.30 | 10.90 | 11.11 | 9,962,591 | -0.17(-1.47%) |
Jun 13, 2008 | 11.24 | 11.28 | 11.09 | 11.28 | 7,613,152 | +0.07(+0.60%) |
Jun 12, 2008 | 11.26 | 11.56 | 11.05 | 11.21 | 9,151,505 | +0.02(+0.20%) |
Jun 11, 2008 | 11.48 | 11.48 | 11.09 | 11.19 | 10,549,639 | -0.33(-2.88%) |
Jun 10, 2008 | 11.60 | 11.75 | 11.44 | 11.52 | 8,847,017 | -0.29(-2.49%) |
Jun 09, 2008 | 12.30 | 12.34 | 11.68 | 11.81 | 8,636,460 | -0.38(-3.15%) |
Jun 06, 2008 | 12.82 | 12.82 | 12.15 | 12.20 | 9,699,145 | -0.62(-4.82%) |
Jun 05, 2008 | 12.97 | 13.03 | 12.74 | 12.82 | 9,311,451 | -0.08(-0.64%) |
Jun 04, 2008 | 13.08 | 13.19 | 12.58 | 12.90 | 12,017,545 | +0.10(+0.77%) |
Jun 03, 2008 | 13.73 | 13.77 | 12.60 | 12.80 | 15,760,272 | -1.11(-7.97%) |
Jun 02, 2008 | 14.27 | 14.38 | 13.90 | 13.91 | 5,844,099 | -0.29(-2.07%) |
May 30, 2008 | 14.10 | 14.27 | 13.92 | 14.20 | 4,908,861 | +0.12(+0.86%) |
May 29, 2008 | 13.71 | 14.30 | 13.67 | 14.08 | 8,104,344 | +0.37(+2.69%) |
May 28, 2008 | 13.63 | 13.75 | 13.35 | 13.71 | 4,149,422 | +0.14(+1.00%) |
May 27, 2008 | 13.41 | 13.68 | 13.34 | 13.58 | 3,479,310 | +0.14(+1.07%) |
May 26, 2008 | 13.80 | 13.83 | 13.37 | 13.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.80 | 13.83 | 13.37 | 13.43 | 3,765,163 | -0.41(-2.94%) |
May 22, 2008 | 13.64 | 13.95 | 13.52 | 13.84 | 3,712,668 | +0.29(+2.17%) |
May 21, 2008 | 13.64 | 13.96 | 13.52 | 13.55 | 3,367,084 | -0.10(-0.72%) |
May 20, 2008 | 13.72 | 13.86 | 13.54 | 13.64 | 3,544,523 | -0.17(-1.20%) |
May 19, 2008 | 13.80 | 14.08 | 13.67 | 13.81 | 5,318,747 | +0.05(+0.33%) |
May 16, 2008 | 14.05 | 14.21 | 13.65 | 13.77 | 3,806,161 | -0.26(-1.88%) |
May 15, 2008 | 13.81 | 14.12 | 13.71 | 14.03 | 4,300,380 | +0.34(+2.48%) |
May 14, 2008 | 13.55 | 13.90 | 13.50 | 13.69 | 5,180,579 | +0.14(+1.06%) |
May 13, 2008 | 13.44 | 13.64 | 13.34 | 13.55 | 9,834,297 | +0.14(+1.07%) |
May 12, 2008 | 13.19 | 13.42 | 13.07 | 13.40 | 5,546,738 | +0.32(+2.48%) |
May 09, 2008 | 13.21 | 13.37 | 13.03 | 13.08 | 2,312,244 | -0.35(-2.64%) |
May 08, 2008 | 13.37 | 13.52 | 13.32 | 13.43 | 4,775,291 | +0.11(+0.85%) |
May 07, 2008 | 13.38 | 13.43 | 13.23 | 13.32 | 8,018,649 | -0.03(-0.23%) |
May 06, 2008 | 13.42 | 13.48 | 13.11 | 13.35 | 7,928,149 | -0.18(-1.34%) |
May 05, 2008 | 13.46 | 13.61 | 13.34 | 13.53 | 6,276,634 | +0.11(+0.84%) |
May 02, 2008 | 13.67 | 13.68 | 13.32 | 13.42 | 6,361,414 | -0.02(-0.11%) |