Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.16 | 13.34 | 12.84 | 13.12 | 3,259,470 | -0.15(-1.12%) |
Jul 30, 2008 | 12.66 | 13.33 | 12.56 | 13.27 | 5,203,369 | +0.69(+5.50%) |
Jul 29, 2008 | 12.58 | 12.58 | 11.71 | 12.58 | 1,900,670 | +0.85(+7.28%) |
Jul 28, 2008 | 12.12 | 12.39 | 11.66 | 11.73 | 2,118,339 | -0.41(-3.37%) |
Jul 25, 2008 | 12.87 | 12.87 | 11.95 | 12.13 | 2,201,162 | -0.20(-1.66%) |
Jul 24, 2008 | 12.95 | 13.05 | 12.12 | 12.34 | 4,980,527 | -0.65(-5.00%) |
Jul 23, 2008 | 12.50 | 13.18 | 12.29 | 12.99 | 4,353,400 | +0.49(+3.95%) |
Jul 22, 2008 | 12.15 | 12.49 | 11.56 | 12.49 | 4,630,053 | +0.15(+1.20%) |
Jul 21, 2008 | 12.22 | 12.85 | 12.21 | 12.35 | 5,249,013 | +0.45(+3.80%) |
Jul 18, 2008 | 11.73 | 11.98 | 11.16 | 11.89 | 3,118,148 | +0.19(+1.63%) |
Jul 17, 2008 | 10.70 | 11.77 | 10.70 | 11.70 | 5,087,709 | +0.71(+6.41%) |
Jul 16, 2008 | 9.736 | 11.01 | 9.736 | 11.00 | 5,907,575 | +1.38(+14.38%) |
Jul 15, 2008 | 9.912 | 10.05 | 9.291 | 9.616 | 10,246,946 | -0.40(-4.01%) |
Jul 14, 2008 | 10.70 | 10.92 | 9.948 | 10.02 | 3,276,791 | -0.63(-5.96%) |
Jul 11, 2008 | 10.58 | 10.85 | 10.12 | 10.65 | 5,650,523 | -0.18(-1.63%) |
Jul 10, 2008 | 10.79 | 11.17 | 10.58 | 10.83 | 4,058,955 | -0.34(-3.03%) |
Jul 09, 2008 | 11.79 | 11.79 | 11.15 | 11.17 | 3,257,627 | -0.67(-5.66%) |
Jul 08, 2008 | 11.02 | 11.89 | 11.02 | 11.84 | 4,551,793 | +0.59(+5.27%) |
Jul 07, 2008 | 12.18 | 12.21 | 10.82 | 11.25 | 7,702,460 | -0.95(-7.81%) |
Jul 04, 2008 | 12.49 | 12.59 | 12.18 | 12.20 | 1,155,567 | +0.00(+0.00%) |
Jul 03, 2008 | 12.49 | 12.59 | 12.18 | 12.20 | 1,155,567 | -0.28(-2.21%) |
Jul 02, 2008 | 12.98 | 13.23 | 12.46 | 12.47 | 2,450,225 | -0.49(-3.81%) |
Jul 01, 2008 | 12.71 | 12.97 | 12.54 | 12.97 | 2,976,686 | +0.20(+1.55%) |
Jun 30, 2008 | 12.96 | 13.02 | 12.66 | 12.77 | 3,740,302 | -0.16(-1.20%) |
Jun 27, 2008 | 13.18 | 13.38 | 12.80 | 12.92 | 3,384,756 | -0.25(-1.93%) |
Jun 26, 2008 | 13.19 | 13.40 | 13.09 | 13.18 | 2,576,700 | -0.12(-0.90%) |
Jun 25, 2008 | 13.49 | 13.79 | 13.21 | 13.30 | 2,378,659 | -0.09(-0.68%) |
Jun 24, 2008 | 13.50 | 13.68 | 13.29 | 13.39 | 3,044,075 | -0.28(-2.01%) |
Jun 23, 2008 | 13.95 | 14.24 | 13.65 | 13.67 | 2,262,190 | -0.28(-1.97%) |
Jun 20, 2008 | 14.14 | 14.27 | 13.87 | 13.94 | 3,485,103 | -0.32(-2.27%) |
Jun 19, 2008 | 14.67 | 14.67 | 13.83 | 14.27 | 3,006,455 | -0.44(-2.97%) |
Jun 18, 2008 | 14.91 | 14.91 | 14.64 | 14.70 | 1,609,125 | -0.32(-2.11%) |
Jun 17, 2008 | 15.49 | 15.68 | 14.99 | 15.02 | 938,574 | -0.42(-2.74%) |
Jun 16, 2008 | 15.04 | 15.49 | 14.91 | 15.44 | 867,057 | +0.32(+2.10%) |
Jun 13, 2008 | 15.46 | 15.46 | 14.78 | 15.13 | 1,496,851 | -0.09(-0.60%) |
Jun 12, 2008 | 15.11 | 15.50 | 15.08 | 15.22 | 1,295,217 | +0.26(+1.75%) |
Jun 11, 2008 | 15.43 | 15.43 | 14.95 | 14.96 | 1,883,694 | -0.63(-4.07%) |
Jun 10, 2008 | 15.50 | 15.82 | 14.95 | 15.59 | 2,329,464 | +0.51(+3.37%) |
Jun 09, 2008 | 15.30 | 15.42 | 14.94 | 15.08 | 1,779,717 | -0.13(-0.88%) |
Jun 06, 2008 | 15.68 | 15.68 | 15.20 | 15.22 | 1,928,946 | -0.59(-3.75%) |
Jun 05, 2008 | 15.54 | 15.81 | 15.49 | 15.81 | 1,418,707 | +0.30(+1.96%) |
Jun 04, 2008 | 15.27 | 15.64 | 15.27 | 15.51 | 2,148,072 | +0.15(+0.96%) |
Jun 03, 2008 | 15.61 | 15.63 | 15.17 | 15.36 | 1,456,778 | -0.23(-1.45%) |
Jun 02, 2008 | 15.75 | 15.91 | 15.44 | 15.58 | 898,017 | -0.21(-1.34%) |
May 30, 2008 | 15.59 | 15.80 | 15.42 | 15.80 | 1,732,420 | +0.13(+0.81%) |
May 29, 2008 | 15.74 | 15.88 | 15.50 | 15.67 | 1,750,291 | -0.08(-0.49%) |
May 28, 2008 | 16.23 | 16.26 | 15.57 | 15.75 | 1,723,668 | -0.46(-2.83%) |
May 27, 2008 | 15.73 | 16.21 | 15.68 | 16.21 | 2,143,494 | +0.48(+3.05%) |
May 26, 2008 | 15.61 | 15.90 | 15.49 | 15.73 | 1,708,355 | +0.00(+0.00%) |
May 23, 2008 | 15.61 | 15.90 | 15.49 | 15.73 | 1,708,355 | +0.03(+0.18%) |
May 22, 2008 | 15.48 | 15.70 | 15.26 | 15.70 | 1,246,960 | +0.24(+1.55%) |
May 21, 2008 | 15.74 | 15.77 | 15.37 | 15.46 | 2,256,154 | -0.24(-1.53%) |
May 20, 2008 | 15.84 | 15.96 | 15.65 | 15.70 | 1,261,105 | -0.20(-1.24%) |
May 19, 2008 | 16.42 | 16.46 | 15.84 | 15.89 | 2,841,699 | -0.55(-3.35%) |
May 16, 2008 | 16.65 | 16.68 | 16.16 | 16.45 | 895,570 | -0.09(-0.55%) |
May 15, 2008 | 16.85 | 16.86 | 16.43 | 16.54 | 1,392,849 | -0.32(-1.88%) |
May 14, 2008 | 17.04 | 17.11 | 16.78 | 16.85 | 889,297 | -0.16(-0.91%) |
May 13, 2008 | 16.95 | 17.07 | 16.81 | 17.01 | 861,814 | +0.11(+0.67%) |
May 12, 2008 | 16.82 | 17.11 | 16.47 | 16.90 | 945,138 | +0.23(+1.35%) |
May 09, 2008 | 16.48 | 16.93 | 16.24 | 16.67 | 941,876 | +0.04(+0.25%) |
May 08, 2008 | 16.77 | 17.07 | 16.55 | 16.63 | 763,201 | -0.09(-0.55%) |
May 07, 2008 | 17.29 | 17.38 | 16.70 | 16.72 | 1,108,196 | -0.55(-3.19%) |
May 06, 2008 | 16.99 | 17.33 | 16.88 | 17.27 | 1,609,575 | +0.29(+1.70%) |
May 05, 2008 | 16.91 | 17.09 | 16.80 | 16.98 | 1,397,029 | -0.04(-0.21%) |
May 02, 2008 | 17.51 | 17.60 | 16.90 | 17.02 | 1,127,321 | -0.36(-2.07%) |