Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.30 | 14.60 | 12.98 | 14.25 | 33,220,122 | +1.75(+13.98%) |
Jul 30, 2008 | 12.45 | 12.73 | 12.36 | 12.50 | 9,150,965 | +0.12(+1.00%) |
Jul 29, 2008 | 12.38 | 12.42 | 11.81 | 12.38 | 8,487,128 | +0.57(+4.83%) |
Jul 28, 2008 | 12.01 | 12.13 | 11.81 | 11.81 | 8,894,769 | -0.23(-1.88%) |
Jul 25, 2008 | 12.17 | 12.23 | 11.93 | 12.04 | 7,165,202 | -0.06(-0.47%) |
Jul 24, 2008 | 12.48 | 12.58 | 12.08 | 12.09 | 10,141,057 | -0.45(-3.57%) |
Jul 23, 2008 | 12.39 | 12.71 | 12.37 | 12.54 | 13,122,197 | +0.20(+1.58%) |
Jul 22, 2008 | 11.99 | 12.35 | 11.90 | 12.35 | 13,085,743 | +0.29(+2.43%) |
Jul 21, 2008 | 12.09 | 12.17 | 11.91 | 12.05 | 10,343,985 | +0.03(+0.26%) |
Jul 18, 2008 | 11.98 | 12.11 | 11.85 | 12.02 | 11,073,786 | +0.07(+0.56%) |
Jul 17, 2008 | 11.70 | 12.01 | 11.60 | 11.95 | 13,365,612 | +0.23(+1.97%) |
Jul 16, 2008 | 11.62 | 11.75 | 11.36 | 11.72 | 14,740,183 | +0.38(+3.35%) |
Jul 15, 2008 | 11.37 | 11.52 | 11.14 | 11.34 | 10,778,496 | -0.09(-0.81%) |
Jul 14, 2008 | 11.43 | 11.55 | 11.33 | 11.44 | 7,958,264 | +0.12(+1.09%) |
Jul 11, 2008 | 11.45 | 11.52 | 11.18 | 11.31 | 9,780,900 | -0.28(-2.44%) |
Jul 10, 2008 | 11.73 | 11.73 | 11.46 | 11.59 | 9,471,042 | -0.11(-0.97%) |
Jul 09, 2008 | 11.65 | 11.96 | 11.65 | 11.71 | 12,727,110 | +0.05(+0.44%) |
Jul 08, 2008 | 11.48 | 11.68 | 11.44 | 11.66 | 12,723,666 | +0.14(+1.21%) |
Jul 07, 2008 | 11.59 | 11.81 | 11.45 | 11.52 | 10,798,221 | -0.01(-0.09%) |
Jul 04, 2008 | 11.69 | 11.76 | 11.45 | 11.53 | 9,320,711 | +0.00(+0.00%) |
Jul 03, 2008 | 11.69 | 11.76 | 11.45 | 11.53 | 9,320,711 | -0.05(-0.44%) |
Jul 02, 2008 | 12.13 | 12.21 | 11.57 | 11.58 | 15,204,121 | -0.26(-2.22%) |
Jul 01, 2008 | 11.83 | 11.96 | 11.64 | 11.84 | 14,291,593 | -0.14(-1.16%) |
Jun 30, 2008 | 12.03 | 12.22 | 11.93 | 11.98 | 12,658,227 | -0.05(-0.38%) |
Jun 27, 2008 | 12.05 | 12.14 | 11.90 | 12.03 | 13,809,071 | -0.02(-0.17%) |
Jun 26, 2008 | 12.42 | 12.42 | 12.05 | 12.05 | 12,026,889 | -0.50(-3.98%) |
Jun 25, 2008 | 12.30 | 12.65 | 12.29 | 12.55 | 8,158,261 | +0.28(+2.26%) |
Jun 24, 2008 | 12.53 | 12.55 | 12.21 | 12.27 | 8,689,483 | -0.29(-2.29%) |
Jun 23, 2008 | 12.65 | 12.65 | 12.47 | 12.56 | 7,283,592 | -0.03(-0.24%) |
Jun 20, 2008 | 12.97 | 13.01 | 12.53 | 12.59 | 9,422,623 | -0.42(-3.24%) |
Jun 19, 2008 | 12.84 | 13.15 | 12.81 | 13.01 | 8,380,730 | +0.14(+1.12%) |
Jun 18, 2008 | 13.11 | 13.22 | 12.76 | 12.86 | 9,609,460 | +0.13(+1.05%) |
Jun 17, 2008 | 12.85 | 12.91 | 12.70 | 12.73 | 6,781,166 | -0.03(-0.24%) |
Jun 16, 2008 | 12.86 | 12.86 | 12.60 | 12.76 | 9,771,792 | -0.16(-1.27%) |
Jun 13, 2008 | 12.87 | 13.10 | 12.81 | 12.93 | 8,575,856 | +0.21(+1.66%) |
Jun 12, 2008 | 12.82 | 13.05 | 12.65 | 12.72 | 8,691,856 | +0.03(+0.24%) |
Jun 11, 2008 | 12.66 | 12.86 | 12.57 | 12.68 | 7,037,769 | -0.05(-0.36%) |
Jun 10, 2008 | 12.78 | 12.92 | 12.55 | 12.73 | 8,822,253 | -0.18(-1.39%) |
Jun 09, 2008 | 13.19 | 13.27 | 12.75 | 12.91 | 9,935,082 | -0.29(-2.22%) |
Jun 06, 2008 | 13.72 | 13.81 | 13.19 | 13.20 | 11,501,708 | -0.70(-5.03%) |
Jun 05, 2008 | 13.77 | 13.92 | 13.62 | 13.90 | 15,984,197 | +0.20(+1.46%) |
Jun 04, 2008 | 13.54 | 13.88 | 13.49 | 13.70 | 8,251,963 | +0.11(+0.83%) |
Jun 03, 2008 | 13.70 | 13.73 | 13.37 | 13.59 | 8,279,681 | -0.09(-0.64%) |
Jun 02, 2008 | 13.91 | 14.01 | 13.63 | 13.68 | 6,461,832 | -0.32(-2.28%) |
May 30, 2008 | 14.16 | 14.23 | 13.96 | 14.00 | 5,914,643 | -0.16(-1.13%) |
May 29, 2008 | 13.80 | 14.26 | 13.73 | 14.16 | 10,365,758 | +0.35(+2.53%) |
May 28, 2008 | 13.61 | 13.92 | 13.35 | 13.81 | 15,231,682 | +0.26(+1.90%) |
May 27, 2008 | 13.66 | 13.70 | 13.34 | 13.55 | 7,454,755 | -0.07(-0.53%) |
May 26, 2008 | 13.86 | 13.94 | 13.50 | 13.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.86 | 13.94 | 13.50 | 13.62 | 5,663,332 | -0.26(-1.85%) |
May 22, 2008 | 13.93 | 14.07 | 13.79 | 13.88 | 8,682,127 | -0.05(-0.33%) |
May 21, 2008 | 14.29 | 14.39 | 13.87 | 13.92 | 8,291,183 | -0.38(-2.62%) |
May 20, 2008 | 14.47 | 14.47 | 14.19 | 14.30 | 7,396,709 | -0.25(-1.70%) |
May 19, 2008 | 14.41 | 14.81 | 14.40 | 14.55 | 8,164,652 | +0.11(+0.78%) |
May 16, 2008 | 14.19 | 14.55 | 14.19 | 14.43 | 11,779,934 | +0.24(+1.70%) |
May 15, 2008 | 13.95 | 14.22 | 13.87 | 14.19 | 17,032,804 | +0.33(+2.37%) |
May 14, 2008 | 13.49 | 14.02 | 13.41 | 13.86 | 9,886,472 | +0.44(+3.30%) |
May 13, 2008 | 13.49 | 13.49 | 13.33 | 13.42 | 8,141,652 | -0.01(-0.04%) |
May 12, 2008 | 13.34 | 13.48 | 13.15 | 13.43 | 8,098,008 | +0.15(+1.12%) |
May 09, 2008 | 13.27 | 13.51 | 13.20 | 13.28 | 7,679,565 | -0.12(-0.92%) |
May 08, 2008 | 13.36 | 13.49 | 13.27 | 13.40 | 10,076,863 | +0.11(+0.81%) |
May 07, 2008 | 13.48 | 13.56 | 13.22 | 13.29 | 6,932,208 | -0.21(-1.56%) |
May 06, 2008 | 13.17 | 13.60 | 13.03 | 13.50 | 8,502,665 | +0.29(+2.22%) |
May 05, 2008 | 13.23 | 13.35 | 13.08 | 13.21 | 8,908,167 | -0.02(-0.15%) |
May 02, 2008 | 13.57 | 13.75 | 13.18 | 13.23 | 9,831,378 | -0.24(-1.79%) |