Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.34 | 15.59 | 15.02 | 15.09 | 5,076,916 | -0.44(-2.85%) |
Jul 30, 2008 | 15.34 | 15.61 | 15.20 | 15.53 | 6,118,745 | +0.25(+1.63%) |
Jul 29, 2008 | 15.28 | 15.40 | 14.13 | 15.28 | 4,961,740 | +0.54(+3.69%) |
Jul 28, 2008 | 15.02 | 15.14 | 14.70 | 14.73 | 2,658,589 | -0.27(-1.78%) |
Jul 25, 2008 | 14.94 | 15.41 | 14.82 | 15.00 | 5,240,539 | +0.30(+2.02%) |
Jul 24, 2008 | 15.35 | 15.46 | 14.67 | 14.70 | 5,793,208 | -0.72(-4.68%) |
Jul 23, 2008 | 14.81 | 15.62 | 14.80 | 15.43 | 10,458,706 | +0.46(+3.09%) |
Jul 22, 2008 | 14.27 | 15.03 | 14.25 | 14.96 | 10,284,674 | +0.67(+4.70%) |
Jul 21, 2008 | 14.86 | 14.86 | 14.18 | 14.29 | 15,126,643 | -1.04(-6.78%) |
Jul 18, 2008 | 15.19 | 15.48 | 14.98 | 15.33 | 6,591,216 | +0.07(+0.48%) |
Jul 17, 2008 | 14.03 | 15.33 | 14.03 | 15.26 | 16,988,830 | +1.67(+12.33%) |
Jul 16, 2008 | 13.10 | 13.66 | 13.01 | 13.58 | 8,243,783 | +0.42(+3.23%) |
Jul 15, 2008 | 12.69 | 13.48 | 12.61 | 13.16 | 10,523,002 | +0.39(+3.08%) |
Jul 14, 2008 | 13.48 | 13.58 | 12.76 | 12.77 | 11,143,384 | -0.60(-4.51%) |
Jul 11, 2008 | 13.47 | 13.60 | 12.97 | 13.37 | 9,720,554 | -0.23(-1.67%) |
Jul 10, 2008 | 13.71 | 14.02 | 13.39 | 13.60 | 8,831,334 | +0.04(+0.27%) |
Jul 09, 2008 | 13.99 | 13.99 | 13.50 | 13.56 | 6,860,448 | -0.37(-2.62%) |
Jul 08, 2008 | 13.49 | 13.93 | 13.28 | 13.92 | 8,625,452 | +0.44(+3.23%) |
Jul 07, 2008 | 13.46 | 13.83 | 13.36 | 13.49 | 7,849,954 | +0.02(+0.17%) |
Jul 04, 2008 | 13.35 | 13.60 | 13.24 | 13.47 | 4,878,842 | +0.00(+0.00%) |
Jul 03, 2008 | 13.35 | 13.60 | 13.24 | 13.47 | 4,878,842 | +0.24(+1.78%) |
Jul 02, 2008 | 13.79 | 13.86 | 13.16 | 13.23 | 11,266,763 | -0.61(-4.42%) |
Jul 01, 2008 | 13.68 | 13.90 | 12.98 | 13.84 | 21,918,390 | +0.83(+6.38%) |
Jun 30, 2008 | 13.21 | 13.27 | 13.00 | 13.01 | 6,600,174 | -0.27(-2.01%) |
Jun 27, 2008 | 13.33 | 13.43 | 13.14 | 13.28 | 7,341,789 | +0.04(+0.28%) |
Jun 26, 2008 | 13.55 | 13.56 | 13.22 | 13.24 | 12,803,149 | -0.54(-3.93%) |
Jun 25, 2008 | 14.09 | 14.21 | 13.69 | 13.78 | 15,026,127 | -0.34(-2.43%) |
Jun 24, 2008 | 14.11 | 14.32 | 13.90 | 14.13 | 12,303,781 | -0.08(-0.54%) |
Jun 23, 2008 | 14.27 | 14.32 | 14.13 | 14.20 | 7,873,841 | +0.06(+0.44%) |
Jun 20, 2008 | 14.22 | 14.23 | 14.05 | 14.14 | 9,212,343 | -0.08(-0.56%) |
Jun 19, 2008 | 13.94 | 14.27 | 13.92 | 14.22 | 7,209,205 | +0.20(+1.43%) |
Jun 18, 2008 | 14.02 | 14.07 | 13.84 | 14.02 | 6,387,406 | -0.03(-0.24%) |
Jun 17, 2008 | 14.22 | 14.33 | 14.03 | 14.05 | 4,166,556 | -0.08(-0.60%) |
Jun 16, 2008 | 14.16 | 14.34 | 14.11 | 14.14 | 4,548,134 | -0.14(-1.01%) |
Jun 13, 2008 | 14.18 | 14.28 | 13.92 | 14.28 | 5,895,725 | +0.26(+1.88%) |
Jun 12, 2008 | 13.83 | 14.23 | 13.81 | 14.02 | 11,177,250 | +0.35(+2.53%) |
Jun 11, 2008 | 14.36 | 14.37 | 13.58 | 13.67 | 10,491,152 | -0.71(-4.96%) |
Jun 10, 2008 | 14.26 | 14.53 | 14.08 | 14.39 | 7,360,332 | +0.21(+1.46%) |
Jun 09, 2008 | 14.20 | 14.39 | 14.09 | 14.18 | 7,921,931 | -0.04(-0.28%) |
Jun 06, 2008 | 14.52 | 14.61 | 14.14 | 14.22 | 9,097,157 | -0.46(-3.13%) |
Jun 05, 2008 | 14.75 | 14.77 | 14.49 | 14.68 | 9,439,906 | -0.05(-0.33%) |
Jun 04, 2008 | 15.23 | 15.40 | 14.69 | 14.73 | 19,001,188 | -0.72(-4.68%) |
Jun 03, 2008 | 14.65 | 15.58 | 14.64 | 15.45 | 23,408,486 | -0.33(-2.08%) |
Jun 02, 2008 | 15.88 | 15.94 | 15.67 | 15.78 | 6,385,927 | -0.13(-0.82%) |
May 30, 2008 | 16.01 | 16.05 | 15.86 | 15.91 | 2,810,443 | -0.08(-0.48%) |
May 29, 2008 | 15.86 | 16.13 | 15.85 | 15.98 | 4,959,358 | +0.02(+0.14%) |
May 28, 2008 | 15.86 | 16.02 | 15.84 | 15.96 | 5,281,693 | +0.11(+0.70%) |
May 27, 2008 | 15.97 | 16.00 | 15.75 | 15.85 | 8,318,962 | -0.05(-0.28%) |
May 26, 2008 | 16.30 | 16.33 | 15.86 | 15.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.30 | 16.33 | 15.86 | 15.90 | 5,547,696 | -0.56(-3.43%) |
May 22, 2008 | 16.34 | 16.59 | 16.33 | 16.46 | 3,011,024 | +0.16(+1.01%) |
May 21, 2008 | 16.55 | 16.61 | 16.24 | 16.30 | 3,555,835 | -0.29(-1.73%) |
May 20, 2008 | 16.73 | 16.73 | 16.49 | 16.58 | 3,963,660 | -0.30(-1.80%) |
May 19, 2008 | 16.90 | 17.07 | 16.75 | 16.88 | 3,838,453 | +0.00(+0.00%) |
May 16, 2008 | 17.04 | 17.04 | 16.74 | 16.88 | 4,757,366 | -0.12(-0.68%) |
May 15, 2008 | 16.39 | 17.10 | 16.39 | 17.00 | 6,124,693 | +0.54(+3.27%) |
May 14, 2008 | 16.16 | 16.56 | 16.08 | 16.46 | 5,754,344 | +0.38(+2.38%) |
May 13, 2008 | 16.20 | 16.29 | 15.86 | 16.08 | 3,302,452 | -0.16(-0.96%) |
May 12, 2008 | 16.01 | 16.25 | 15.79 | 16.24 | 3,926,869 | +0.21(+1.31%) |
May 09, 2008 | 15.74 | 16.15 | 15.67 | 16.03 | 2,811,594 | +0.09(+0.59%) |
May 08, 2008 | 15.92 | 16.01 | 15.72 | 15.93 | 4,181,869 | +0.02(+0.11%) |
May 07, 2008 | 15.88 | 16.30 | 15.87 | 15.92 | 3,999,400 | -0.05(-0.34%) |
May 06, 2008 | 15.97 | 16.05 | 15.85 | 15.97 | 5,964,152 | -0.05(-0.28%) |
May 05, 2008 | 16.21 | 16.22 | 15.90 | 16.01 | 3,655,162 | -0.22(-1.38%) |
May 02, 2008 | 16.46 | 16.55 | 16.07 | 16.24 | 5,052,098 | +0.04(+0.24%) |