Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.72 | 13.18 | 12.55 | 12.58 | 3,418,475 | -0.31(-2.39%) |
Jul 30, 2008 | 13.37 | 13.69 | 12.73 | 12.89 | 2,780,456 | -0.38(-2.86%) |
Jul 29, 2008 | 13.27 | 13.30 | 12.54 | 13.27 | 3,371,643 | +0.73(+5.83%) |
Jul 28, 2008 | 13.45 | 13.45 | 12.45 | 12.54 | 3,662,759 | -0.06(-0.45%) |
Jul 25, 2008 | 12.93 | 13.19 | 12.57 | 12.59 | 2,298,830 | -0.29(-2.23%) |
Jul 24, 2008 | 13.41 | 13.69 | 12.83 | 12.88 | 3,830,868 | -0.53(-3.96%) |
Jul 23, 2008 | 12.38 | 13.71 | 12.32 | 13.41 | 7,427,536 | +1.03(+8.34%) |
Jul 22, 2008 | 12.47 | 12.47 | 11.88 | 12.38 | 5,732,515 | -0.18(-1.43%) |
Jul 21, 2008 | 12.64 | 12.97 | 12.52 | 12.56 | 2,456,941 | -0.15(-1.18%) |
Jul 18, 2008 | 12.93 | 13.02 | 12.27 | 12.71 | 3,786,122 | -0.20(-1.55%) |
Jul 17, 2008 | 12.04 | 13.03 | 12.03 | 12.91 | 5,724,622 | +1.05(+8.82%) |
Jul 16, 2008 | 11.56 | 11.92 | 11.38 | 11.86 | 7,851,899 | +0.37(+3.24%) |
Jul 15, 2008 | 11.09 | 11.69 | 10.70 | 11.49 | 4,907,329 | +0.27(+2.43%) |
Jul 14, 2008 | 11.76 | 11.76 | 11.15 | 11.22 | 3,810,507 | -0.42(-3.63%) |
Jul 11, 2008 | 11.91 | 11.91 | 11.10 | 11.64 | 9,645,869 | -0.35(-2.93%) |
Jul 10, 2008 | 12.54 | 12.80 | 11.73 | 11.99 | 5,770,494 | -0.73(-5.75%) |
Jul 09, 2008 | 12.83 | 13.01 | 12.57 | 12.72 | 6,446,008 | -0.11(-0.84%) |
Jul 08, 2008 | 11.91 | 12.83 | 11.86 | 12.83 | 7,560,190 | +0.87(+7.31%) |
Jul 07, 2008 | 12.27 | 12.72 | 11.83 | 11.96 | 7,033,331 | -0.27(-2.23%) |
Jul 04, 2008 | 11.91 | 12.29 | 11.91 | 12.23 | 5,356,266 | +0.00(+0.00%) |
Jul 03, 2008 | 11.91 | 12.29 | 11.91 | 12.23 | 5,356,266 | +0.37(+3.14%) |
Jul 02, 2008 | 12.93 | 13.18 | 11.84 | 11.86 | 6,790,204 | -1.04(-8.06%) |
Jul 01, 2008 | 12.57 | 12.95 | 12.41 | 12.90 | 3,919,842 | +0.18(+1.41%) |
Jun 30, 2008 | 13.24 | 13.62 | 12.68 | 12.72 | 5,798,490 | -0.22(-1.72%) |
Jun 27, 2008 | 13.17 | 13.23 | 12.79 | 12.94 | 3,780,094 | -0.23(-1.74%) |
Jun 26, 2008 | 13.71 | 13.73 | 13.14 | 13.17 | 2,918,371 | -0.70(-5.02%) |
Jun 25, 2008 | 13.66 | 14.28 | 13.66 | 13.86 | 4,496,032 | +0.16(+1.20%) |
Jun 24, 2008 | 14.05 | 14.05 | 13.24 | 13.70 | 7,306,037 | -0.39(-2.75%) |
Jun 23, 2008 | 15.08 | 15.19 | 14.05 | 14.09 | 4,790,732 | -0.90(-6.03%) |
Jun 20, 2008 | 15.38 | 15.43 | 14.89 | 14.99 | 5,159,156 | -0.44(-2.88%) |
Jun 19, 2008 | 15.39 | 15.60 | 15.00 | 15.43 | 3,570,618 | +0.08(+0.51%) |
Jun 18, 2008 | 15.64 | 16.01 | 15.29 | 15.35 | 5,392,554 | -0.33(-2.10%) |
Jun 17, 2008 | 16.24 | 16.24 | 15.65 | 15.68 | 2,163,766 | -0.47(-2.88%) |
Jun 16, 2008 | 16.06 | 16.24 | 15.79 | 16.15 | 4,029,778 | +0.06(+0.36%) |
Jun 13, 2008 | 15.75 | 16.17 | 15.50 | 16.09 | 3,831,683 | +0.52(+3.31%) |
Jun 12, 2008 | 15.76 | 16.08 | 15.47 | 15.58 | 2,942,170 | +0.03(+0.18%) |
Jun 11, 2008 | 16.34 | 16.53 | 15.55 | 15.55 | 5,271,205 | -0.72(-4.45%) |
Jun 10, 2008 | 16.41 | 16.47 | 15.73 | 16.27 | 4,258,190 | +0.27(+1.70%) |
Jun 09, 2008 | 16.21 | 16.37 | 15.77 | 16.00 | 2,900,776 | -0.18(-1.11%) |
Jun 06, 2008 | 16.80 | 16.80 | 16.13 | 16.18 | 3,894,956 | -0.72(-4.28%) |
Jun 05, 2008 | 16.20 | 17.18 | 16.11 | 16.90 | 4,643,593 | +0.77(+4.75%) |
Jun 04, 2008 | 16.32 | 16.43 | 15.98 | 16.14 | 3,708,445 | -0.21(-1.27%) |
Jun 03, 2008 | 16.28 | 16.59 | 16.10 | 16.34 | 3,682,735 | +0.09(+0.53%) |
Jun 02, 2008 | 16.52 | 16.58 | 15.84 | 16.26 | 2,793,731 | -0.34(-2.03%) |
May 30, 2008 | 16.85 | 16.91 | 16.39 | 16.59 | 3,921,135 | +0.00(+0.00%) |
May 29, 2008 | 16.02 | 16.62 | 15.86 | 16.59 | 8,044,931 | +0.61(+3.81%) |
May 28, 2008 | 16.07 | 16.29 | 15.83 | 15.99 | 4,462,590 | -0.01(-0.09%) |
May 27, 2008 | 16.18 | 16.48 | 15.62 | 16.00 | 8,057,959 | -0.12(-0.76%) |
May 26, 2008 | 16.09 | 16.31 | 15.59 | 16.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.09 | 16.31 | 15.59 | 16.12 | 9,943,141 | +0.17(+1.08%) |
May 22, 2008 | 16.49 | 16.61 | 15.08 | 15.95 | 29,409,086 | -3.08(-16.16%) |
May 21, 2008 | 19.21 | 19.68 | 18.92 | 19.02 | 3,261,893 | -0.30(-1.56%) |
May 20, 2008 | 19.84 | 19.84 | 19.20 | 19.33 | 2,730,832 | -0.54(-2.74%) |
May 19, 2008 | 20.84 | 20.84 | 19.78 | 19.87 | 4,112,200 | -1.00(-4.81%) |
May 16, 2008 | 21.15 | 21.15 | 20.49 | 20.87 | 880,109 | -0.26(-1.22%) |
May 15, 2008 | 20.87 | 21.15 | 20.69 | 21.13 | 1,264,642 | +0.32(+1.55%) |
May 14, 2008 | 20.79 | 21.29 | 20.75 | 20.81 | 1,427,422 | +0.25(+1.22%) |
May 13, 2008 | 20.74 | 20.88 | 20.38 | 20.56 | 3,381,455 | -0.13(-0.62%) |
May 12, 2008 | 20.04 | 20.79 | 20.04 | 20.69 | 2,211,304 | +0.66(+3.29%) |
May 09, 2008 | 20.28 | 20.65 | 19.95 | 20.03 | 971,806 | -0.55(-2.68%) |
May 08, 2008 | 20.63 | 20.94 | 20.37 | 20.58 | 2,033,470 | -0.01(-0.07%) |
May 07, 2008 | 20.89 | 21.20 | 20.51 | 20.59 | 2,726,238 | -0.34(-1.64%) |
May 06, 2008 | 20.95 | 21.43 | 20.92 | 20.94 | 2,644,237 | -0.22(-1.05%) |
May 05, 2008 | 21.02 | 21.66 | 21.02 | 21.16 | 3,567,545 | -0.04(-0.20%) |
May 02, 2008 | 21.25 | 21.49 | 20.87 | 21.20 | 2,825,074 | +0.08(+0.37%) |