Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.58 | 12.99 | 12.35 | 12.51 | 1,458,597 | +0.04(+0.31%) |
Jul 30, 2008 | 13.10 | 13.41 | 12.05 | 12.47 | 1,742,873 | -0.68(-5.18%) |
Jul 29, 2008 | 13.15 | 13.16 | 12.69 | 13.15 | 747,396 | +0.48(+3.80%) |
Jul 28, 2008 | 13.31 | 13.37 | 12.62 | 12.67 | 1,274,026 | -0.73(-5.46%) |
Jul 25, 2008 | 12.70 | 13.64 | 12.70 | 13.40 | 1,790,853 | +0.65(+5.14%) |
Jul 24, 2008 | 13.10 | 13.22 | 12.59 | 12.74 | 1,607,701 | -0.33(-2.50%) |
Jul 23, 2008 | 12.58 | 13.19 | 12.57 | 13.07 | 2,310,686 | +0.49(+3.93%) |
Jul 22, 2008 | 12.23 | 12.67 | 12.08 | 12.58 | 1,505,570 | +0.25(+2.03%) |
Jul 21, 2008 | 12.35 | 12.76 | 12.22 | 12.33 | 998,364 | -0.10(-0.78%) |
Jul 18, 2008 | 12.44 | 12.76 | 12.21 | 12.42 | 1,192,210 | -0.11(-0.87%) |
Jul 17, 2008 | 12.04 | 12.61 | 11.97 | 12.53 | 1,760,763 | +0.56(+4.72%) |
Jul 16, 2008 | 11.45 | 12.15 | 11.33 | 11.97 | 2,217,491 | +1.10(+10.17%) |
Jul 15, 2008 | 10.79 | 11.14 | 10.35 | 10.86 | 1,635,374 | -0.01(-0.06%) |
Jul 14, 2008 | 11.29 | 11.63 | 10.79 | 10.87 | 1,525,695 | -0.45(-3.97%) |
Jul 11, 2008 | 10.83 | 11.40 | 10.62 | 11.32 | 1,645,241 | +0.35(+3.16%) |
Jul 10, 2008 | 10.98 | 11.16 | 10.76 | 10.97 | 1,296,662 | +0.00(+0.00%) |
Jul 09, 2008 | 11.54 | 11.95 | 10.91 | 10.97 | 1,316,684 | -0.51(-4.47%) |
Jul 08, 2008 | 11.36 | 11.50 | 11.11 | 11.49 | 1,418,388 | +0.24(+2.11%) |
Jul 07, 2008 | 11.02 | 11.52 | 10.98 | 11.25 | 2,044,467 | +0.26(+2.40%) |
Jul 04, 2008 | 10.95 | 11.30 | 10.75 | 10.98 | 1,598,793 | +0.00(+0.00%) |
Jul 03, 2008 | 10.95 | 11.30 | 10.75 | 10.98 | 1,598,793 | +0.06(+0.59%) |
Jul 02, 2008 | 11.18 | 11.29 | 10.56 | 10.92 | 2,748,414 | -0.35(-3.13%) |
Jul 01, 2008 | 11.18 | 11.54 | 11.00 | 11.27 | 1,820,500 | -0.01(-0.06%) |
Jun 30, 2008 | 11.75 | 11.84 | 11.20 | 11.28 | 1,284,349 | -0.35(-3.04%) |
Jun 27, 2008 | 11.86 | 11.86 | 11.42 | 11.63 | 1,523,056 | -0.13(-1.15%) |
Jun 26, 2008 | 12.57 | 12.64 | 11.75 | 11.77 | 1,766,524 | -0.93(-7.33%) |
Jun 25, 2008 | 12.72 | 13.01 | 12.54 | 12.70 | 1,634,787 | +0.04(+0.30%) |
Jun 24, 2008 | 12.52 | 12.91 | 12.42 | 12.66 | 2,111,518 | +0.06(+0.51%) |
Jun 23, 2008 | 13.11 | 13.24 | 12.47 | 12.60 | 1,684,444 | -0.48(-3.68%) |
Jun 20, 2008 | 13.55 | 13.55 | 13.01 | 13.08 | 1,565,918 | -0.46(-3.37%) |
Jun 19, 2008 | 14.08 | 14.43 | 13.51 | 13.53 | 1,724,463 | -1.39(-9.29%) |
Jun 18, 2008 | 15.11 | 15.20 | 14.85 | 14.92 | 779,730 | -0.13(-0.85%) |
Jun 17, 2008 | 15.38 | 15.40 | 14.98 | 15.05 | 869,088 | -0.31(-2.01%) |
Jun 16, 2008 | 15.56 | 15.76 | 15.30 | 15.36 | 952,371 | -0.28(-1.81%) |
Jun 13, 2008 | 16.05 | 16.19 | 15.34 | 15.64 | 1,133,838 | -0.42(-2.60%) |
Jun 12, 2008 | 16.17 | 16.32 | 15.90 | 16.06 | 678,373 | +0.06(+0.40%) |
Jun 11, 2008 | 16.51 | 16.63 | 15.99 | 15.99 | 1,133,927 | -0.50(-3.04%) |
Jun 10, 2008 | 16.32 | 16.55 | 16.17 | 16.49 | 578,599 | +0.01(+0.04%) |
Jun 09, 2008 | 16.52 | 16.85 | 16.29 | 16.49 | 735,092 | -0.07(-0.43%) |
Jun 06, 2008 | 17.40 | 17.40 | 16.54 | 16.56 | 1,342,234 | -0.94(-5.39%) |
Jun 05, 2008 | 17.70 | 17.96 | 16.61 | 17.50 | 1,157,446 | -0.39(-2.19%) |
Jun 04, 2008 | 17.88 | 18.09 | 17.73 | 17.89 | 467,546 | -0.01(-0.07%) |
Jun 03, 2008 | 17.74 | 18.10 | 17.69 | 17.91 | 697,615 | +0.17(+0.94%) |
Jun 02, 2008 | 18.16 | 18.17 | 17.61 | 17.74 | 504,892 | -0.37(-2.02%) |
May 30, 2008 | 18.09 | 18.13 | 17.78 | 18.10 | 664,720 | +0.08(+0.43%) |
May 29, 2008 | 17.64 | 18.14 | 17.57 | 18.03 | 578,837 | +0.26(+1.48%) |
May 28, 2008 | 17.69 | 17.80 | 17.35 | 17.76 | 829,396 | +0.15(+0.88%) |
May 27, 2008 | 17.95 | 18.07 | 17.51 | 17.61 | 1,108,637 | -0.33(-1.83%) |
May 26, 2008 | 18.37 | 18.37 | 17.85 | 17.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.37 | 18.37 | 17.85 | 17.94 | 628,587 | -0.46(-2.51%) |
May 22, 2008 | 18.20 | 18.51 | 18.20 | 18.40 | 735,482 | +0.16(+0.88%) |
May 21, 2008 | 18.62 | 18.72 | 18.17 | 18.24 | 1,105,491 | -0.31(-1.66%) |
May 20, 2008 | 18.21 | 18.73 | 18.13 | 18.55 | 942,932 | +0.24(+1.33%) |
May 19, 2008 | 18.73 | 18.73 | 18.28 | 18.30 | 939,569 | -0.39(-2.06%) |
May 16, 2008 | 18.61 | 18.89 | 18.54 | 18.69 | 877,230 | +0.18(+0.97%) |
May 15, 2008 | 18.43 | 18.62 | 18.23 | 18.51 | 985,373 | +0.04(+0.21%) |
May 14, 2008 | 18.17 | 18.66 | 18.11 | 18.47 | 1,817,667 | +0.30(+1.62%) |
May 13, 2008 | 18.41 | 18.41 | 17.83 | 18.17 | 1,017,400 | -0.11(-0.60%) |
May 12, 2008 | 18.41 | 18.52 | 18.02 | 18.28 | 1,048,765 | +0.03(+0.14%) |
May 09, 2008 | 18.07 | 18.29 | 18.01 | 18.26 | 1,001,271 | -0.08(-0.46%) |
May 08, 2008 | 18.64 | 18.77 | 18.23 | 18.34 | 1,824,572 | -0.30(-1.58%) |
May 07, 2008 | 19.72 | 19.74 | 18.58 | 18.64 | 2,104,105 | -0.90(-4.60%) |
May 06, 2008 | 19.50 | 20.21 | 18.95 | 19.54 | 4,490,892 | -2.32(-10.60%) |
May 05, 2008 | 21.44 | 21.98 | 21.42 | 21.85 | 1,169,006 | +0.26(+1.22%) |
May 02, 2008 | 21.64 | 21.94 | 21.38 | 21.59 | 509,070 | +0.16(+0.75%) |