Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.67 | 12.10 | 11.63 | 11.89 | 11,721,638 | +0.14(+1.19%) |
Jul 30, 2008 | 12.02 | 12.11 | 11.65 | 11.75 | 11,120,165 | -0.25(-2.08%) |
Jul 29, 2008 | 12.00 | 12.12 | 11.66 | 12.00 | 16,181,869 | +0.18(+1.52%) |
Jul 28, 2008 | 12.04 | 12.19 | 11.81 | 11.82 | 13,825,651 | -0.27(-2.23%) |
Jul 25, 2008 | 12.37 | 12.43 | 12.05 | 12.09 | 17,253,088 | -0.10(-0.82%) |
Jul 24, 2008 | 12.46 | 12.48 | 12.15 | 12.19 | 12,161,104 | -0.29(-2.32%) |
Jul 23, 2008 | 12.33 | 12.57 | 12.30 | 12.48 | 14,641,794 | +0.20(+1.63%) |
Jul 22, 2008 | 13.51 | 13.55 | 11.91 | 12.28 | 41,657,840 | -1.52(-11.01%) |
Jul 21, 2008 | 13.91 | 14.20 | 13.77 | 13.80 | 14,832,107 | -0.09(-0.65%) |
Jul 18, 2008 | 13.71 | 13.93 | 13.51 | 13.89 | 13,927,346 | +0.23(+1.68%) |
Jul 17, 2008 | 13.59 | 13.70 | 13.25 | 13.66 | 14,812,375 | +0.17(+1.26%) |
Jul 16, 2008 | 12.89 | 13.60 | 12.70 | 13.49 | 21,695,870 | +0.64(+4.98%) |
Jul 15, 2008 | 12.37 | 13.00 | 12.21 | 12.85 | 16,873,190 | +0.41(+3.30%) |
Jul 14, 2008 | 12.21 | 12.55 | 12.07 | 12.44 | 12,149,966 | +0.35(+2.89%) |
Jul 11, 2008 | 12.11 | 12.28 | 12.06 | 12.09 | 11,038,927 | -0.14(-1.14%) |
Jul 10, 2008 | 12.55 | 12.79 | 12.11 | 12.23 | 14,950,684 | -0.33(-2.63%) |
Jul 09, 2008 | 12.86 | 12.90 | 12.48 | 12.56 | 11,875,812 | -0.29(-2.26%) |
Jul 08, 2008 | 12.42 | 12.86 | 12.42 | 12.85 | 16,375,644 | +0.35(+2.80%) |
Jul 07, 2008 | 12.42 | 12.59 | 12.20 | 12.50 | 9,844,477 | +0.15(+1.21%) |
Jul 04, 2008 | 12.45 | 12.53 | 12.25 | 12.35 | 6,135,260 | +0.00(+0.00%) |
Jul 03, 2008 | 12.45 | 12.53 | 12.25 | 12.35 | 6,135,260 | -0.06(-0.48%) |
Jul 02, 2008 | 12.21 | 12.59 | 12.15 | 12.41 | 9,391,497 | +0.22(+1.80%) |
Jul 01, 2008 | 12.12 | 12.36 | 12.03 | 12.19 | 8,134,362 | -0.10(-0.81%) |
Jun 30, 2008 | 12.23 | 12.41 | 12.10 | 12.29 | 7,300,159 | +0.06(+0.49%) |
Jun 27, 2008 | 12.30 | 12.38 | 12.09 | 12.23 | 16,688,295 | -0.08(-0.65%) |
Jun 26, 2008 | 12.51 | 12.63 | 12.22 | 12.31 | 11,089,458 | -0.34(-2.69%) |
Jun 25, 2008 | 12.53 | 12.73 | 12.44 | 12.65 | 7,891,133 | +0.16(+1.28%) |
Jun 24, 2008 | 12.26 | 12.61 | 12.26 | 12.49 | 13,768,397 | +0.23(+1.88%) |
Jun 23, 2008 | 12.68 | 12.74 | 12.15 | 12.26 | 14,411,660 | -0.42(-3.31%) |
Jun 20, 2008 | 13.28 | 13.28 | 12.64 | 12.68 | 13,790,462 | -0.59(-4.45%) |
Jun 19, 2008 | 13.54 | 13.70 | 13.15 | 13.27 | 9,910,816 | -0.30(-2.21%) |
Jun 18, 2008 | 13.60 | 13.80 | 13.53 | 13.57 | 6,653,179 | -0.09(-0.66%) |
Jun 17, 2008 | 13.68 | 13.86 | 13.56 | 13.66 | 7,571,205 | +0.02(+0.15%) |
Jun 16, 2008 | 13.18 | 13.69 | 13.18 | 13.64 | 7,513,824 | +0.35(+2.63%) |
Jun 13, 2008 | 13.25 | 13.45 | 13.14 | 13.29 | 10,570,054 | +0.11(+0.83%) |
Jun 12, 2008 | 12.93 | 13.23 | 12.86 | 13.18 | 8,079,152 | +0.34(+2.65%) |
Jun 11, 2008 | 13.10 | 13.10 | 12.80 | 12.84 | 9,854,594 | -0.26(-1.98%) |
Jun 10, 2008 | 13.13 | 13.27 | 13.05 | 13.10 | 6,765,066 | -0.23(-1.73%) |
Jun 09, 2008 | 13.58 | 13.58 | 13.19 | 13.33 | 8,941,883 | -0.16(-1.19%) |
Jun 06, 2008 | 13.65 | 13.68 | 13.39 | 13.49 | 9,246,398 | -0.31(-2.25%) |
Jun 05, 2008 | 13.53 | 13.88 | 13.45 | 13.80 | 10,131,426 | +0.29(+2.15%) |
Jun 04, 2008 | 13.39 | 13.56 | 13.15 | 13.51 | 13,261,975 | +0.11(+0.82%) |
Jun 03, 2008 | 13.20 | 13.56 | 13.16 | 13.40 | 12,073,292 | +0.29(+2.21%) |
Jun 02, 2008 | 13.25 | 13.31 | 12.94 | 13.11 | 6,510,067 | -0.18(-1.35%) |
May 30, 2008 | 13.34 | 13.39 | 13.21 | 13.29 | 7,872,665 | +0.02(+0.15%) |
May 29, 2008 | 13.11 | 13.34 | 13.11 | 13.27 | 7,205,645 | +0.11(+0.84%) |
May 28, 2008 | 13.42 | 13.64 | 13.09 | 13.16 | 8,603,186 | -0.28(-2.08%) |
May 27, 2008 | 13.15 | 13.51 | 13.03 | 13.44 | 8,112,949 | +0.32(+2.44%) |
May 26, 2008 | 13.46 | 13.49 | 13.07 | 13.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.46 | 13.49 | 13.07 | 13.12 | 5,465,536 | -0.38(-2.81%) |
May 22, 2008 | 13.52 | 13.61 | 13.42 | 13.50 | 4,351,580 | +0.03(+0.22%) |
May 21, 2008 | 13.55 | 13.70 | 13.45 | 13.47 | 6,229,226 | -0.08(-0.59%) |
May 20, 2008 | 13.34 | 13.70 | 13.26 | 13.55 | 9,214,497 | +0.17(+1.27%) |
May 19, 2008 | 13.43 | 13.56 | 13.21 | 13.38 | 4,864,131 | -0.02(-0.15%) |
May 16, 2008 | 13.48 | 13.50 | 13.27 | 13.40 | 5,141,317 | -0.03(-0.22%) |
May 15, 2008 | 13.32 | 13.47 | 13.06 | 13.43 | 8,793,504 | +0.14(+1.05%) |
May 14, 2008 | 13.10 | 13.43 | 13.01 | 13.29 | 6,634,649 | +0.28(+2.15%) |
May 13, 2008 | 13.41 | 13.47 | 12.95 | 13.01 | 10,858,381 | -0.40(-2.98%) |
May 12, 2008 | 13.43 | 13.53 | 13.27 | 13.41 | 5,206,583 | -0.01(-0.07%) |
May 09, 2008 | 13.50 | 13.71 | 13.35 | 13.42 | 4,326,535 | -0.26(-1.90%) |
May 08, 2008 | 13.55 | 13.80 | 13.55 | 13.68 | 7,289,371 | +0.26(+1.94%) |
May 07, 2008 | 13.77 | 13.80 | 13.38 | 13.42 | 7,574,668 | -0.31(-2.26%) |
May 06, 2008 | 13.16 | 13.77 | 13.16 | 13.73 | 9,809,624 | +0.44(+3.31%) |
May 05, 2008 | 13.31 | 13.37 | 13.05 | 13.29 | 5,254,045 | -0.13(-0.97%) |
May 02, 2008 | 13.49 | 13.60 | 13.39 | 13.42 | 5,806,167 | -0.14(-1.03%) |