Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.55 | 12.92 | 12.53 | 12.67 | 10,739,944 | -0.01(-0.10%) |
Jul 30, 2008 | 12.24 | 12.75 | 12.24 | 12.69 | 12,826,057 | +0.54(+4.43%) |
Jul 29, 2008 | 11.94 | 12.17 | 11.70 | 12.15 | 10,738,237 | +0.28(+2.32%) |
Jul 28, 2008 | 11.85 | 12.16 | 11.83 | 11.87 | 8,929,349 | -0.08(-0.63%) |
Jul 25, 2008 | 12.43 | 12.43 | 11.85 | 11.95 | 9,357,268 | -0.31(-2.55%) |
Jul 24, 2008 | 12.50 | 12.75 | 12.24 | 12.26 | 10,233,160 | -0.27(-2.15%) |
Jul 23, 2008 | 12.51 | 12.71 | 12.34 | 12.53 | 12,156,776 | +0.04(+0.35%) |
Jul 22, 2008 | 11.86 | 12.54 | 11.58 | 12.49 | 11,873,609 | +0.56(+4.72%) |
Jul 21, 2008 | 12.13 | 12.15 | 11.78 | 11.92 | 8,929,766 | -0.33(-2.71%) |
Jul 18, 2008 | 11.99 | 12.27 | 11.28 | 12.25 | 12,053,391 | +0.26(+2.14%) |
Jul 17, 2008 | 11.98 | 12.23 | 11.68 | 12.00 | 11,810,380 | +0.14(+1.21%) |
Jul 16, 2008 | 11.52 | 11.88 | 11.25 | 11.85 | 12,344,392 | +0.38(+3.27%) |
Jul 15, 2008 | 11.60 | 11.86 | 11.22 | 11.48 | 14,788,627 | -0.06(-0.54%) |
Jul 14, 2008 | 11.92 | 12.01 | 11.45 | 11.54 | 12,357,038 | -0.25(-2.12%) |
Jul 11, 2008 | 11.80 | 12.10 | 11.35 | 11.79 | 13,377,184 | -0.08(-0.63%) |
Jul 10, 2008 | 12.27 | 12.45 | 11.70 | 11.87 | 18,425,064 | -0.67(-5.34%) |
Jul 09, 2008 | 12.60 | 12.78 | 12.51 | 12.54 | 12,423,088 | -0.06(-0.50%) |
Jul 08, 2008 | 12.03 | 12.65 | 11.91 | 12.60 | 12,786,839 | +0.61(+5.06%) |
Jul 07, 2008 | 12.18 | 12.27 | 11.88 | 11.99 | 14,665,213 | -0.17(-1.39%) |
Jul 04, 2008 | 12.24 | 12.34 | 12.07 | 12.16 | 6,943,262 | +0.00(+0.00%) |
Jul 03, 2008 | 12.24 | 12.34 | 12.07 | 12.16 | 6,943,262 | +0.00(+0.00%) |
Jul 02, 2008 | 12.02 | 12.42 | 11.95 | 12.16 | 13,213,032 | +0.21(+1.78%) |
Jul 01, 2008 | 11.66 | 12.00 | 11.58 | 11.95 | 13,672,792 | +0.23(+1.98%) |
Jun 30, 2008 | 12.10 | 12.10 | 11.69 | 11.72 | 12,619,710 | -0.39(-3.21%) |
Jun 27, 2008 | 12.22 | 12.39 | 11.98 | 12.10 | 12,974,720 | -0.11(-0.92%) |
Jun 26, 2008 | 12.30 | 12.52 | 12.22 | 12.22 | 10,789,331 | -0.23(-1.81%) |
Jun 25, 2008 | 12.12 | 12.55 | 12.02 | 12.44 | 12,361,138 | +0.25(+2.05%) |
Jun 24, 2008 | 12.37 | 12.45 | 12.06 | 12.19 | 10,658,025 | -0.19(-1.57%) |
Jun 23, 2008 | 12.82 | 12.82 | 12.37 | 12.39 | 6,303,832 | -0.13(-1.05%) |
Jun 20, 2008 | 12.54 | 12.70 | 12.43 | 12.52 | 9,947,055 | -0.14(-1.09%) |
Jun 19, 2008 | 12.67 | 12.92 | 12.60 | 12.65 | 9,333,872 | -0.09(-0.74%) |
Jun 18, 2008 | 12.85 | 12.99 | 12.71 | 12.75 | 7,382,768 | -0.19(-1.45%) |
Jun 17, 2008 | 13.19 | 13.19 | 12.94 | 12.94 | 6,165,147 | -0.21(-1.57%) |
Jun 16, 2008 | 12.89 | 13.15 | 12.86 | 13.14 | 6,239,064 | +0.07(+0.53%) |
Jun 13, 2008 | 13.08 | 13.26 | 12.98 | 13.07 | 10,287,379 | -0.03(-0.19%) |
Jun 12, 2008 | 12.83 | 13.34 | 12.79 | 13.10 | 11,814,354 | +0.40(+3.15%) |
Jun 11, 2008 | 12.54 | 12.98 | 12.52 | 12.70 | 11,958,076 | +0.17(+1.35%) |
Jun 10, 2008 | 12.68 | 12.79 | 12.32 | 12.53 | 9,390,397 | -0.01(-0.05%) |
Jun 09, 2008 | 12.65 | 12.86 | 12.43 | 12.54 | 7,182,866 | -0.03(-0.25%) |
Jun 06, 2008 | 12.95 | 12.99 | 12.52 | 12.57 | 8,551,426 | -0.49(-3.79%) |
Jun 05, 2008 | 12.82 | 13.11 | 12.67 | 13.06 | 6,938,772 | +0.39(+3.06%) |
Jun 04, 2008 | 12.86 | 12.92 | 12.58 | 12.67 | 7,772,269 | -0.24(-1.89%) |
Jun 03, 2008 | 12.84 | 13.02 | 12.76 | 12.92 | 9,139,106 | +0.14(+1.08%) |
Jun 02, 2008 | 12.79 | 12.91 | 12.58 | 12.78 | 11,271,520 | +0.23(+1.79%) |
May 30, 2008 | 12.58 | 12.61 | 12.44 | 12.55 | 5,033,414 | -0.06(-0.45%) |
May 29, 2008 | 12.42 | 12.75 | 12.39 | 12.61 | 7,716,066 | +0.14(+1.10%) |
May 28, 2008 | 12.37 | 12.47 | 12.17 | 12.47 | 5,982,048 | +0.38(+3.10%) |
May 27, 2008 | 11.94 | 12.19 | 11.82 | 12.10 | 5,683,594 | +0.19(+1.58%) |
May 26, 2008 | 12.10 | 12.10 | 11.85 | 11.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.10 | 12.10 | 11.85 | 11.91 | 4,893,202 | -0.18(-1.45%) |
May 22, 2008 | 11.89 | 12.11 | 11.78 | 12.09 | 4,375,797 | +0.25(+2.11%) |
May 21, 2008 | 12.14 | 12.17 | 11.83 | 11.83 | 6,097,304 | -0.26(-2.17%) |
May 20, 2008 | 11.99 | 12.14 | 11.81 | 12.10 | 9,136,160 | +0.31(+2.66%) |
May 19, 2008 | 11.87 | 11.93 | 11.73 | 11.78 | 7,069,164 | -0.05(-0.42%) |
May 16, 2008 | 11.60 | 11.85 | 11.57 | 11.83 | 7,983,958 | +0.23(+1.94%) |
May 15, 2008 | 11.66 | 11.66 | 11.39 | 11.61 | 4,662,911 | -0.05(-0.43%) |
May 14, 2008 | 11.51 | 11.75 | 11.00 | 11.66 | 6,242,570 | +0.40(+3.56%) |
May 13, 2008 | 11.35 | 11.35 | 11.18 | 11.26 | 4,926,037 | -0.01(-0.06%) |
May 12, 2008 | 11.23 | 11.28 | 11.11 | 11.27 | 4,853,745 | +0.09(+0.84%) |
May 09, 2008 | 11.05 | 11.32 | 11.03 | 11.17 | 2,821,719 | -0.04(-0.33%) |
May 08, 2008 | 11.39 | 11.39 | 11.15 | 11.21 | 3,770,036 | -0.09(-0.83%) |
May 07, 2008 | 11.50 | 11.65 | 11.27 | 11.30 | 6,846,955 | -0.24(-2.06%) |
May 06, 2008 | 11.39 | 11.57 | 11.33 | 11.54 | 6,670,846 | +0.03(+0.27%) |
May 05, 2008 | 11.68 | 11.68 | 11.48 | 11.51 | 4,419,966 | -0.23(-1.97%) |
May 02, 2008 | 11.88 | 11.98 | 11.66 | 11.74 | 6,972,417 | -0.07(-0.58%) |