Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.10 | 13.21 | 12.70 | 12.87 | 12,395,014 | -0.22(-1.68%) |
Jul 30, 2008 | 13.01 | 13.25 | 12.87 | 13.09 | 11,765,700 | +0.14(+1.05%) |
Jul 29, 2008 | 12.52 | 12.99 | 12.52 | 12.95 | 10,759,956 | +0.40(+3.18%) |
Jul 28, 2008 | 12.75 | 12.92 | 12.55 | 12.55 | 11,671,787 | -0.20(-1.60%) |
Jul 25, 2008 | 12.83 | 12.93 | 12.63 | 12.76 | 14,107,184 | +0.01(+0.07%) |
Jul 24, 2008 | 13.01 | 13.15 | 12.70 | 12.75 | 15,447,046 | -0.23(-1.81%) |
Jul 23, 2008 | 12.85 | 13.25 | 12.83 | 12.98 | 17,256,308 | +0.12(+0.90%) |
Jul 22, 2008 | 12.55 | 12.87 | 12.42 | 12.87 | 17,397,914 | +0.25(+2.02%) |
Jul 21, 2008 | 12.56 | 12.69 | 12.39 | 12.61 | 13,549,620 | -0.15(-1.19%) |
Jul 18, 2008 | 12.88 | 12.89 | 12.35 | 12.76 | 18,762,726 | -0.08(-0.62%) |
Jul 17, 2008 | 12.83 | 12.89 | 12.49 | 12.84 | 29,608,376 | +0.09(+0.69%) |
Jul 16, 2008 | 12.63 | 12.80 | 12.37 | 12.76 | 27,904,864 | +0.11(+0.90%) |
Jul 15, 2008 | 12.43 | 12.76 | 12.21 | 12.64 | 25,459,234 | +0.40(+3.28%) |
Jul 14, 2008 | 12.51 | 12.57 | 12.19 | 12.24 | 18,655,580 | -0.10(-0.80%) |
Jul 11, 2008 | 12.09 | 12.47 | 11.98 | 12.34 | 28,988,330 | +0.13(+1.06%) |
Jul 10, 2008 | 12.47 | 12.49 | 12.07 | 12.21 | 25,025,234 | -0.28(-2.25%) |
Jul 09, 2008 | 12.74 | 12.74 | 12.41 | 12.49 | 28,646,330 | -0.30(-2.35%) |
Jul 08, 2008 | 12.37 | 12.80 | 12.20 | 12.79 | 21,957,742 | +0.41(+3.29%) |
Jul 07, 2008 | 12.84 | 12.99 | 12.18 | 12.38 | 37,703,304 | -0.45(-3.52%) |
Jul 04, 2008 | 12.78 | 13.04 | 12.59 | 12.83 | 11,292,634 | +0.00(+0.00%) |
Jul 03, 2008 | 12.78 | 13.04 | 12.59 | 12.83 | 11,292,634 | +0.09(+0.74%) |
Jul 02, 2008 | 13.01 | 13.14 | 12.72 | 12.74 | 22,231,640 | -0.20(-1.53%) |
Jul 01, 2008 | 13.07 | 13.08 | 12.64 | 12.94 | 34,002,780 | -0.14(-1.04%) |
Jun 30, 2008 | 13.26 | 13.28 | 13.05 | 13.07 | 22,554,856 | -0.16(-1.21%) |
Jun 27, 2008 | 13.10 | 13.56 | 12.95 | 13.23 | 34,826,092 | +0.18(+1.41%) |
Jun 26, 2008 | 13.35 | 13.60 | 12.64 | 13.05 | 84,412,576 | -1.42(-9.81%) |
Jun 25, 2008 | 14.53 | 14.81 | 14.44 | 14.47 | 21,879,130 | +0.00(+0.00%) |
Jun 24, 2008 | 14.71 | 14.78 | 14.46 | 14.47 | 16,842,056 | -0.20(-1.39%) |
Jun 23, 2008 | 14.70 | 14.87 | 14.59 | 14.67 | 14,769,323 | +0.04(+0.25%) |
Jun 20, 2008 | 14.74 | 14.80 | 14.44 | 14.64 | 19,355,618 | -0.24(-1.64%) |
Jun 19, 2008 | 14.92 | 15.02 | 14.70 | 14.88 | 13,462,422 | -0.01(-0.06%) |
Jun 18, 2008 | 14.85 | 15.12 | 14.79 | 14.89 | 14,477,003 | -0.03(-0.18%) |
Jun 17, 2008 | 15.18 | 15.18 | 14.86 | 14.91 | 14,852,749 | -0.08(-0.56%) |
Jun 16, 2008 | 15.10 | 15.10 | 14.89 | 15.00 | 14,586,160 | -0.13(-0.88%) |
Jun 13, 2008 | 14.71 | 15.29 | 14.71 | 15.13 | 15,491,971 | +0.48(+3.31%) |
Jun 12, 2008 | 14.84 | 15.05 | 14.58 | 14.65 | 13,810,743 | -0.14(-0.98%) |
Jun 11, 2008 | 15.03 | 15.03 | 14.77 | 14.79 | 20,783,644 | -0.23(-1.52%) |
Jun 10, 2008 | 15.03 | 15.13 | 14.91 | 15.02 | 17,537,128 | -0.02(-0.15%) |
Jun 09, 2008 | 14.89 | 15.11 | 14.74 | 15.04 | 15,583,843 | +0.14(+0.96%) |
Jun 06, 2008 | 15.21 | 15.26 | 14.90 | 14.90 | 14,613,225 | -0.47(-3.05%) |
Jun 05, 2008 | 14.92 | 15.41 | 14.86 | 15.37 | 22,283,388 | +0.47(+3.13%) |
Jun 04, 2008 | 14.69 | 15.00 | 14.64 | 14.90 | 16,118,354 | +0.21(+1.45%) |
Jun 03, 2008 | 14.81 | 14.85 | 14.54 | 14.69 | 12,708,272 | -0.04(-0.25%) |
Jun 02, 2008 | 14.97 | 14.97 | 14.48 | 14.72 | 13,199,640 | -0.27(-1.80%) |
May 30, 2008 | 15.07 | 15.11 | 14.73 | 14.99 | 11,873,047 | -0.00(-0.03%) |
May 29, 2008 | 14.78 | 15.10 | 14.68 | 15.00 | 13,379,520 | +0.22(+1.50%) |
May 28, 2008 | 14.60 | 14.93 | 14.60 | 14.78 | 14,412,307 | +0.30(+2.06%) |
May 27, 2008 | 14.24 | 14.62 | 14.06 | 14.48 | 11,814,046 | +0.27(+1.93%) |
May 26, 2008 | 14.23 | 14.32 | 14.05 | 14.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.23 | 14.32 | 14.05 | 14.21 | 9,149,948 | -0.05(-0.37%) |
May 22, 2008 | 14.28 | 14.36 | 14.17 | 14.26 | 12,291,562 | -0.03(-0.18%) |
May 21, 2008 | 14.72 | 14.77 | 14.22 | 14.28 | 12,783,427 | -0.42(-2.85%) |
May 20, 2008 | 14.74 | 14.95 | 14.63 | 14.70 | 16,986,170 | -0.16(-1.09%) |
May 19, 2008 | 14.81 | 15.06 | 14.74 | 14.87 | 11,058,253 | +0.05(+0.37%) |
May 16, 2008 | 14.97 | 14.97 | 14.65 | 14.81 | 9,464,364 | -0.11(-0.72%) |
May 15, 2008 | 14.89 | 15.01 | 14.76 | 14.92 | 13,109,697 | +0.13(+0.86%) |
May 14, 2008 | 14.47 | 15.00 | 14.46 | 14.79 | 17,485,454 | +0.39(+2.71%) |
May 13, 2008 | 14.40 | 14.49 | 14.18 | 14.40 | 17,897,308 | +0.07(+0.49%) |
May 12, 2008 | 14.29 | 14.46 | 14.22 | 14.33 | 38,317,608 | +0.10(+0.72%) |
May 09, 2008 | 14.32 | 14.32 | 14.08 | 14.23 | 6,779,985 | +0.02(+0.11%) |
May 08, 2008 | 14.67 | 14.70 | 14.11 | 14.21 | 20,573,028 | -0.43(-2.92%) |
May 07, 2008 | 14.86 | 15.06 | 14.60 | 14.64 | 11,438,883 | -0.18(-1.23%) |
May 06, 2008 | 14.69 | 14.87 | 14.52 | 14.82 | 8,935,684 | +0.13(+0.90%) |
May 05, 2008 | 14.42 | 15.02 | 14.60 | 14.69 | 9,989,988 | -0.15(-1.01%) |
May 02, 2008 | 15.04 | 15.04 | 14.70 | 14.84 | 13,581,154 | -0.03(-0.22%) |