Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.72 | 13.17 | 12.55 | 12.58 | 3,419,567 | -0.31(-2.39%) |
Jul 30, 2008 | 13.36 | 13.69 | 12.72 | 12.88 | 2,781,345 | -0.38(-2.86%) |
Jul 29, 2008 | 13.26 | 13.30 | 12.53 | 13.26 | 3,372,720 | +0.73(+5.83%) |
Jul 28, 2008 | 13.44 | 13.44 | 12.45 | 12.53 | 3,663,929 | -0.06(-0.46%) |
Jul 25, 2008 | 12.93 | 13.19 | 12.56 | 12.59 | 2,299,564 | -0.29(-2.23%) |
Jul 24, 2008 | 13.41 | 13.69 | 12.83 | 12.88 | 3,832,093 | -0.53(-3.96%) |
Jul 23, 2008 | 12.38 | 13.71 | 12.32 | 13.41 | 7,429,910 | +1.03(+8.34%) |
Jul 22, 2008 | 12.46 | 12.46 | 11.87 | 12.38 | 5,734,346 | -0.18(-1.43%) |
Jul 21, 2008 | 12.63 | 12.96 | 12.52 | 12.56 | 2,457,727 | -0.15(-1.18%) |
Jul 18, 2008 | 12.93 | 13.01 | 12.27 | 12.71 | 3,787,332 | -0.20(-1.56%) |
Jul 17, 2008 | 12.04 | 13.03 | 12.02 | 12.91 | 5,726,451 | +1.05(+8.82%) |
Jul 16, 2008 | 11.55 | 11.92 | 11.38 | 11.86 | 7,854,408 | +0.37(+3.24%) |
Jul 15, 2008 | 11.09 | 11.69 | 10.70 | 11.49 | 4,908,898 | +0.27(+2.43%) |
Jul 14, 2008 | 11.75 | 11.75 | 11.14 | 11.21 | 3,811,725 | -0.42(-3.63%) |
Jul 11, 2008 | 11.91 | 11.91 | 11.09 | 11.64 | 9,648,951 | -0.35(-2.93%) |
Jul 10, 2008 | 12.54 | 12.79 | 11.72 | 11.99 | 5,772,338 | -0.73(-5.75%) |
Jul 09, 2008 | 12.83 | 13.01 | 12.57 | 12.72 | 6,448,068 | -0.11(-0.84%) |
Jul 08, 2008 | 11.91 | 12.83 | 11.86 | 12.83 | 7,562,606 | +0.87(+7.31%) |
Jul 07, 2008 | 12.27 | 12.71 | 11.82 | 11.95 | 7,035,578 | -0.27(-2.23%) |
Jul 04, 2008 | 11.91 | 12.28 | 11.91 | 12.23 | 5,357,977 | +0.00(+0.00%) |
Jul 03, 2008 | 11.91 | 12.28 | 11.91 | 12.23 | 5,357,977 | +0.37(+3.14%) |
Jul 02, 2008 | 12.93 | 13.17 | 11.83 | 11.85 | 6,792,374 | -1.04(-8.06%) |
Jul 01, 2008 | 12.57 | 12.94 | 12.40 | 12.89 | 3,921,095 | +0.18(+1.41%) |
Jun 30, 2008 | 13.24 | 13.62 | 12.68 | 12.71 | 5,800,343 | -0.22(-1.72%) |
Jun 27, 2008 | 13.16 | 13.23 | 12.78 | 12.93 | 3,781,302 | -0.23(-1.74%) |
Jun 26, 2008 | 13.70 | 13.72 | 13.14 | 13.16 | 2,919,304 | -0.70(-5.02%) |
Jun 25, 2008 | 13.66 | 14.27 | 13.66 | 13.86 | 4,497,469 | +0.16(+1.20%) |
Jun 24, 2008 | 14.05 | 14.05 | 13.24 | 13.69 | 7,308,371 | -0.39(-2.75%) |
Jun 23, 2008 | 15.08 | 15.19 | 14.05 | 14.08 | 4,792,263 | -0.90(-6.03%) |
Jun 20, 2008 | 15.38 | 15.42 | 14.88 | 14.98 | 5,160,805 | -0.44(-2.88%) |
Jun 19, 2008 | 15.39 | 15.59 | 15.00 | 15.43 | 3,571,759 | +0.08(+0.51%) |
Jun 18, 2008 | 15.64 | 16.01 | 15.29 | 15.35 | 5,394,277 | -0.33(-2.10%) |
Jun 17, 2008 | 16.24 | 16.24 | 15.64 | 15.68 | 2,164,458 | -0.47(-2.89%) |
Jun 16, 2008 | 16.06 | 16.24 | 15.79 | 16.15 | 4,031,066 | +0.06(+0.36%) |
Jun 13, 2008 | 15.74 | 16.17 | 15.49 | 16.09 | 3,832,908 | +0.52(+3.31%) |
Jun 12, 2008 | 15.76 | 16.07 | 15.46 | 15.57 | 2,943,110 | +0.03(+0.18%) |
Jun 11, 2008 | 16.34 | 16.53 | 15.54 | 15.54 | 5,272,889 | -0.72(-4.45%) |
Jun 10, 2008 | 16.40 | 16.46 | 15.73 | 16.27 | 4,259,551 | +0.27(+1.70%) |
Jun 09, 2008 | 16.21 | 16.36 | 15.77 | 15.99 | 2,901,703 | -0.18(-1.11%) |
Jun 06, 2008 | 16.80 | 16.80 | 16.12 | 16.17 | 3,896,201 | -0.72(-4.28%) |
Jun 05, 2008 | 16.20 | 17.17 | 16.11 | 16.90 | 4,645,077 | +0.77(+4.75%) |
Jun 04, 2008 | 16.31 | 16.42 | 15.97 | 16.13 | 3,709,630 | -0.21(-1.27%) |
Jun 03, 2008 | 16.27 | 16.59 | 16.10 | 16.34 | 3,683,912 | +0.09(+0.53%) |
Jun 02, 2008 | 16.51 | 16.58 | 15.83 | 16.25 | 2,794,624 | -0.34(-2.03%) |
May 30, 2008 | 16.85 | 16.90 | 16.38 | 16.59 | 3,922,388 | +0.00(+0.00%) |
May 29, 2008 | 16.02 | 16.62 | 15.86 | 16.59 | 8,047,502 | +0.61(+3.81%) |
May 28, 2008 | 16.07 | 16.29 | 15.82 | 15.98 | 4,464,016 | -0.01(-0.09%) |
May 27, 2008 | 16.17 | 16.47 | 15.62 | 15.99 | 8,060,534 | -0.12(-0.76%) |
May 26, 2008 | 16.08 | 16.30 | 15.59 | 16.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.08 | 16.30 | 15.59 | 16.12 | 9,946,319 | +0.17(+1.08%) |
May 22, 2008 | 16.49 | 16.60 | 15.07 | 15.94 | 29,418,484 | -3.07(-16.16%) |
May 21, 2008 | 19.21 | 19.67 | 18.92 | 19.02 | 3,262,936 | -0.30(-1.56%) |
May 20, 2008 | 19.83 | 19.83 | 19.20 | 19.32 | 2,731,704 | -0.54(-2.74%) |
May 19, 2008 | 20.83 | 20.83 | 19.78 | 19.86 | 4,113,514 | -1.00(-4.81%) |
May 16, 2008 | 21.15 | 21.15 | 20.49 | 20.87 | 880,390 | -0.26(-1.22%) |
May 15, 2008 | 20.86 | 21.14 | 20.68 | 21.13 | 1,265,046 | +0.32(+1.55%) |
May 14, 2008 | 20.78 | 21.28 | 20.74 | 20.80 | 1,427,878 | +0.25(+1.22%) |
May 13, 2008 | 20.73 | 20.87 | 20.37 | 20.55 | 3,382,536 | -0.13(-0.62%) |
May 12, 2008 | 20.04 | 20.78 | 20.04 | 20.68 | 2,212,011 | +0.66(+3.29%) |
May 09, 2008 | 20.27 | 20.65 | 19.94 | 20.02 | 972,116 | -0.55(-2.68%) |
May 08, 2008 | 20.62 | 20.93 | 20.37 | 20.57 | 2,034,120 | -0.01(-0.07%) |
May 07, 2008 | 20.88 | 21.20 | 20.50 | 20.59 | 2,727,109 | -0.34(-1.64%) |
May 06, 2008 | 20.94 | 21.43 | 20.91 | 20.93 | 2,645,082 | -0.22(-1.05%) |
May 05, 2008 | 21.01 | 21.65 | 21.01 | 21.15 | 3,568,685 | -0.04(-0.20%) |
May 02, 2008 | 21.25 | 21.48 | 20.87 | 21.20 | 2,825,977 | +0.08(+0.37%) |