Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.59 | 13.00 | 12.36 | 12.52 | 1,457,418 | +0.04(+0.31%) |
Jul 30, 2008 | 13.11 | 13.42 | 12.06 | 12.48 | 1,741,463 | -0.68(-5.18%) |
Jul 29, 2008 | 13.16 | 13.17 | 12.70 | 13.16 | 746,792 | +0.48(+3.80%) |
Jul 28, 2008 | 13.32 | 13.38 | 12.63 | 12.68 | 1,272,995 | -0.73(-5.46%) |
Jul 25, 2008 | 12.71 | 13.65 | 12.71 | 13.41 | 1,789,405 | +0.66(+5.14%) |
Jul 24, 2008 | 13.11 | 13.23 | 12.60 | 12.75 | 1,606,401 | -0.33(-2.51%) |
Jul 23, 2008 | 12.59 | 13.20 | 12.58 | 13.08 | 2,308,817 | +0.49(+3.93%) |
Jul 22, 2008 | 12.24 | 12.68 | 12.09 | 12.59 | 1,504,352 | +0.25(+2.03%) |
Jul 21, 2008 | 12.36 | 12.77 | 12.23 | 12.34 | 997,557 | -0.10(-0.78%) |
Jul 18, 2008 | 12.45 | 12.77 | 12.22 | 12.43 | 1,191,246 | -0.11(-0.87%) |
Jul 17, 2008 | 12.05 | 12.62 | 11.98 | 12.54 | 1,759,338 | +0.57(+4.72%) |
Jul 16, 2008 | 11.46 | 12.16 | 11.34 | 11.98 | 2,215,697 | +1.11(+10.17%) |
Jul 15, 2008 | 10.79 | 11.15 | 10.36 | 10.87 | 1,634,051 | -0.01(-0.06%) |
Jul 14, 2008 | 11.30 | 11.64 | 10.79 | 10.88 | 1,524,461 | -0.45(-3.97%) |
Jul 11, 2008 | 10.84 | 11.40 | 10.63 | 11.33 | 1,643,910 | +0.35(+3.16%) |
Jul 10, 2008 | 10.99 | 11.17 | 10.77 | 10.98 | 1,295,613 | +0.00(+0.00%) |
Jul 09, 2008 | 11.55 | 11.96 | 10.92 | 10.98 | 1,315,619 | -0.51(-4.47%) |
Jul 08, 2008 | 11.37 | 11.51 | 11.12 | 11.49 | 1,417,241 | +0.24(+2.11%) |
Jul 07, 2008 | 11.03 | 11.53 | 10.99 | 11.26 | 2,042,813 | +0.26(+2.40%) |
Jul 04, 2008 | 10.95 | 11.31 | 10.76 | 10.99 | 1,597,499 | +0.00(+0.00%) |
Jul 03, 2008 | 10.95 | 11.31 | 10.76 | 10.99 | 1,597,499 | +0.06(+0.59%) |
Jul 02, 2008 | 11.19 | 11.30 | 10.57 | 10.93 | 2,746,191 | -0.35(-3.13%) |
Jul 01, 2008 | 11.19 | 11.55 | 11.01 | 11.28 | 1,819,028 | -0.01(-0.06%) |
Jun 30, 2008 | 11.76 | 11.85 | 11.21 | 11.29 | 1,283,310 | -0.35(-3.04%) |
Jun 27, 2008 | 11.87 | 11.87 | 11.43 | 11.64 | 1,521,824 | -0.13(-1.15%) |
Jun 26, 2008 | 12.58 | 12.65 | 11.76 | 11.78 | 1,765,095 | -0.93(-7.33%) |
Jun 25, 2008 | 12.73 | 13.02 | 12.55 | 12.71 | 1,633,465 | +0.04(+0.30%) |
Jun 24, 2008 | 12.53 | 12.92 | 12.43 | 12.67 | 2,109,809 | +0.06(+0.51%) |
Jun 23, 2008 | 13.12 | 13.26 | 12.48 | 12.61 | 1,683,081 | -0.48(-3.68%) |
Jun 20, 2008 | 13.56 | 13.56 | 13.02 | 13.09 | 1,564,652 | -0.46(-3.37%) |
Jun 19, 2008 | 14.09 | 14.44 | 13.52 | 13.54 | 1,723,068 | -1.39(-9.29%) |
Jun 18, 2008 | 15.12 | 15.21 | 14.86 | 14.93 | 779,099 | -0.13(-0.85%) |
Jun 17, 2008 | 15.39 | 15.41 | 15.00 | 15.06 | 868,385 | -0.31(-2.01%) |
Jun 16, 2008 | 15.57 | 15.77 | 15.32 | 15.37 | 951,601 | -0.28(-1.81%) |
Jun 13, 2008 | 16.06 | 16.20 | 15.36 | 15.65 | 1,132,921 | -0.42(-2.60%) |
Jun 12, 2008 | 16.18 | 16.33 | 15.91 | 16.07 | 677,824 | +0.06(+0.40%) |
Jun 11, 2008 | 16.53 | 16.65 | 16.00 | 16.00 | 1,133,010 | -0.50(-3.04%) |
Jun 10, 2008 | 16.33 | 16.56 | 16.18 | 16.51 | 578,131 | +0.01(+0.04%) |
Jun 09, 2008 | 16.54 | 16.87 | 16.31 | 16.50 | 734,498 | -0.07(-0.43%) |
Jun 06, 2008 | 17.41 | 17.41 | 16.56 | 16.57 | 1,341,148 | -0.94(-5.39%) |
Jun 05, 2008 | 17.71 | 17.97 | 16.62 | 17.51 | 1,156,510 | -0.39(-2.19%) |
Jun 04, 2008 | 17.89 | 18.11 | 17.75 | 17.91 | 467,168 | -0.01(-0.07%) |
Jun 03, 2008 | 17.75 | 18.12 | 17.70 | 17.92 | 697,051 | +0.17(+0.94%) |
Jun 02, 2008 | 18.17 | 18.18 | 17.62 | 17.75 | 504,484 | -0.37(-2.02%) |
May 30, 2008 | 18.11 | 18.14 | 17.79 | 18.12 | 664,183 | +0.08(+0.43%) |
May 29, 2008 | 17.65 | 18.15 | 17.59 | 18.04 | 578,369 | +0.26(+1.48%) |
May 28, 2008 | 17.71 | 17.82 | 17.36 | 17.78 | 828,725 | +0.15(+0.87%) |
May 27, 2008 | 17.96 | 18.09 | 17.53 | 17.62 | 1,107,740 | -0.33(-1.83%) |
May 26, 2008 | 18.38 | 18.38 | 17.87 | 17.95 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.38 | 18.38 | 17.87 | 17.95 | 628,079 | -0.46(-2.51%) |
May 22, 2008 | 18.22 | 18.52 | 18.22 | 18.41 | 734,887 | +0.16(+0.88%) |
May 21, 2008 | 18.63 | 18.74 | 18.18 | 18.25 | 1,104,596 | -0.31(-1.66%) |
May 20, 2008 | 18.22 | 18.75 | 18.14 | 18.56 | 942,169 | +0.24(+1.33%) |
May 19, 2008 | 18.75 | 18.75 | 18.30 | 18.32 | 938,809 | -0.39(-2.06%) |
May 16, 2008 | 18.63 | 18.91 | 18.56 | 18.70 | 876,520 | +0.18(+0.97%) |
May 15, 2008 | 18.44 | 18.64 | 18.24 | 18.52 | 984,576 | +0.04(+0.21%) |
May 14, 2008 | 18.19 | 18.68 | 18.13 | 18.48 | 1,816,197 | +0.30(+1.63%) |
May 13, 2008 | 18.43 | 18.43 | 17.85 | 18.19 | 1,016,577 | -0.11(-0.60%) |
May 12, 2008 | 18.42 | 18.53 | 18.04 | 18.30 | 1,047,917 | +0.03(+0.14%) |
May 09, 2008 | 18.09 | 18.31 | 18.03 | 18.27 | 1,000,461 | -0.08(-0.45%) |
May 08, 2008 | 18.65 | 18.78 | 18.24 | 18.36 | 1,823,096 | -0.30(-1.58%) |
May 07, 2008 | 19.73 | 19.76 | 18.59 | 18.65 | 2,102,403 | -0.90(-4.60%) |
May 06, 2008 | 19.52 | 20.23 | 18.96 | 19.55 | 4,487,259 | -2.32(-10.60%) |
May 05, 2008 | 21.45 | 22.00 | 21.43 | 21.87 | 1,168,060 | +0.26(+1.22%) |
May 02, 2008 | 21.65 | 21.96 | 21.40 | 21.61 | 508,658 | +0.16(+0.75%) |