Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.57 | 12.12 | 11.47 | 11.77 | 9,106,126 | -0.08(-0.69%) |
Jul 30, 2008 | 11.67 | 12.21 | 11.52 | 11.85 | 10,294,467 | +0.23(+1.94%) |
Jul 29, 2008 | 11.62 | 11.69 | 10.96 | 11.62 | 11,872,177 | +0.61(+5.51%) |
Jul 28, 2008 | 11.27 | 11.64 | 10.96 | 11.02 | 8,867,448 | -0.29(-2.55%) |
Jul 25, 2008 | 11.52 | 11.92 | 11.25 | 11.31 | 8,016,798 | -0.15(-1.31%) |
Jul 24, 2008 | 12.01 | 12.11 | 11.41 | 11.46 | 9,721,127 | -0.53(-4.39%) |
Jul 23, 2008 | 11.48 | 12.39 | 11.42 | 11.98 | 15,279,649 | +0.38(+3.23%) |
Jul 22, 2008 | 11.01 | 11.62 | 10.68 | 11.61 | 10,632,279 | +0.52(+4.68%) |
Jul 21, 2008 | 11.39 | 11.57 | 10.97 | 11.09 | 7,709,204 | -0.23(-2.05%) |
Jul 18, 2008 | 11.98 | 11.98 | 10.97 | 11.32 | 12,959,195 | -0.21(-1.79%) |
Jul 17, 2008 | 11.01 | 11.61 | 10.56 | 11.52 | 18,455,390 | +0.63(+5.74%) |
Jul 16, 2008 | 9.954 | 11.04 | 9.954 | 10.90 | 19,955,396 | +0.94(+9.49%) |
Jul 15, 2008 | 10.12 | 10.36 | 9.404 | 9.954 | 24,762,822 | -0.23(-2.27%) |
Jul 14, 2008 | 10.34 | 10.73 | 9.936 | 10.19 | 21,838,370 | +0.44(+4.49%) |
Jul 11, 2008 | 10.06 | 10.16 | 8.966 | 9.748 | 37,061,692 | -0.51(-4.94%) |
Jul 10, 2008 | 11.23 | 11.23 | 10.22 | 10.25 | 22,140,708 | -1.03(-9.15%) |
Jul 09, 2008 | 11.98 | 11.98 | 11.26 | 11.29 | 12,495,036 | -0.53(-4.45%) |
Jul 08, 2008 | 11.59 | 11.96 | 11.48 | 11.81 | 17,828,096 | +0.19(+1.61%) |
Jul 07, 2008 | 11.72 | 12.01 | 11.33 | 11.62 | 18,996,666 | +0.05(+0.43%) |
Jul 04, 2008 | 11.87 | 12.03 | 11.50 | 11.57 | 8,862,160 | +0.00(+0.00%) |
Jul 03, 2008 | 11.87 | 12.03 | 11.50 | 11.57 | 8,862,160 | -0.21(-1.75%) |
Jul 02, 2008 | 12.23 | 12.49 | 11.68 | 11.78 | 14,193,228 | -0.33(-2.69%) |
Jul 01, 2008 | 11.93 | 12.21 | 11.67 | 12.11 | 11,616,951 | -0.04(-0.36%) |
Jun 30, 2008 | 12.06 | 12.63 | 11.88 | 12.15 | 15,996,784 | -0.07(-0.56%) |
Jun 27, 2008 | 12.28 | 12.34 | 11.85 | 12.22 | 12,030,984 | +0.03(+0.26%) |
Jun 26, 2008 | 12.21 | 12.44 | 12.11 | 12.19 | 10,595,734 | -0.34(-2.70%) |
Jun 25, 2008 | 12.33 | 12.88 | 12.14 | 12.53 | 14,330,501 | +0.39(+3.20%) |
Jun 24, 2008 | 12.51 | 12.61 | 12.00 | 12.14 | 19,967,966 | -0.46(-3.63%) |
Jun 23, 2008 | 13.07 | 13.34 | 12.53 | 12.59 | 8,715,179 | -0.49(-3.73%) |
Jun 20, 2008 | 13.51 | 13.51 | 13.02 | 13.08 | 11,270,295 | -0.49(-3.64%) |
Jun 19, 2008 | 13.05 | 13.60 | 12.99 | 13.58 | 9,804,341 | +0.43(+3.23%) |
Jun 18, 2008 | 13.70 | 13.75 | 13.08 | 13.15 | 12,187,539 | -0.64(-4.67%) |
Jun 17, 2008 | 14.15 | 14.23 | 13.78 | 13.80 | 6,202,606 | -0.19(-1.34%) |
Jun 16, 2008 | 13.86 | 14.14 | 13.58 | 13.98 | 9,692,904 | +0.12(+0.86%) |
Jun 13, 2008 | 13.51 | 13.87 | 13.35 | 13.86 | 11,181,425 | +0.53(+3.99%) |
Jun 12, 2008 | 13.26 | 13.62 | 13.11 | 13.33 | 9,528,206 | +0.28(+2.16%) |
Jun 11, 2008 | 13.49 | 13.79 | 13.02 | 13.05 | 11,695,873 | -0.68(-4.97%) |
Jun 10, 2008 | 13.36 | 13.81 | 13.19 | 13.73 | 14,114,768 | +0.24(+1.81%) |
Jun 09, 2008 | 14.06 | 14.11 | 13.39 | 13.49 | 8,954,782 | -0.43(-3.10%) |
Jun 06, 2008 | 14.24 | 14.60 | 13.80 | 13.92 | 11,389,261 | -0.68(-4.63%) |
Jun 05, 2008 | 14.10 | 14.61 | 14.08 | 14.60 | 10,652,332 | +0.56(+3.97%) |
Jun 04, 2008 | 14.23 | 14.35 | 13.91 | 14.04 | 13,714,966 | -0.26(-1.84%) |
Jun 03, 2008 | 14.38 | 14.48 | 14.18 | 14.30 | 12,104,018 | +0.03(+0.18%) |
Jun 02, 2008 | 14.81 | 14.81 | 14.15 | 14.28 | 10,060,519 | -0.53(-3.59%) |
May 30, 2008 | 14.95 | 14.97 | 14.70 | 14.81 | 7,785,935 | -0.25(-1.66%) |
May 29, 2008 | 14.63 | 15.18 | 14.57 | 15.06 | 7,528,789 | +0.46(+3.17%) |
May 28, 2008 | 14.45 | 14.75 | 14.31 | 14.60 | 9,163,007 | +0.29(+2.06%) |
May 27, 2008 | 14.09 | 14.53 | 13.94 | 14.30 | 10,955,042 | +0.23(+1.65%) |
May 26, 2008 | 14.42 | 14.45 | 14.01 | 14.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.42 | 14.45 | 14.01 | 14.07 | 7,573,019 | -0.45(-3.10%) |
May 22, 2008 | 14.50 | 14.73 | 14.27 | 14.52 | 7,138,572 | +0.02(+0.13%) |
May 21, 2008 | 15.35 | 15.44 | 14.39 | 14.50 | 11,549,740 | -0.86(-5.62%) |
May 20, 2008 | 15.34 | 15.46 | 15.03 | 15.37 | 7,918,329 | -0.16(-1.05%) |
May 19, 2008 | 15.67 | 15.95 | 15.45 | 15.53 | 7,107,330 | -0.25(-1.59%) |
May 16, 2008 | 15.90 | 15.90 | 15.41 | 15.78 | 12,724,603 | -0.06(-0.39%) |
May 15, 2008 | 15.55 | 15.90 | 15.29 | 15.84 | 17,180,572 | +0.24(+1.56%) |
May 14, 2008 | 16.08 | 16.33 | 15.55 | 15.60 | 18,606,092 | +0.54(+3.62%) |
May 13, 2008 | 15.11 | 15.26 | 14.80 | 15.05 | 8,434,409 | +0.06(+0.38%) |
May 12, 2008 | 14.56 | 15.07 | 14.39 | 15.00 | 8,577,963 | +0.48(+3.27%) |
May 09, 2008 | 14.77 | 15.04 | 14.42 | 14.52 | 6,498,640 | -0.41(-2.76%) |
May 08, 2008 | 15.60 | 15.60 | 14.81 | 14.93 | 9,036,591 | -0.54(-3.48%) |
May 07, 2008 | 15.76 | 16.25 | 15.42 | 15.47 | 5,814,953 | -0.41(-2.56%) |
May 06, 2008 | 15.49 | 15.97 | 15.40 | 15.88 | 5,886,932 | +0.18(+1.16%) |
May 05, 2008 | 16.45 | 16.45 | 15.64 | 15.70 | 9,124,021 | -0.76(-4.60%) |
May 02, 2008 | 16.59 | 16.94 | 16.30 | 16.45 | 9,494,448 | +0.00(+0.00%) |