Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.58 | 12.13 | 11.48 | 11.78 | 9,098,232 | -0.08(-0.69%) |
Jul 30, 2008 | 11.69 | 12.22 | 11.53 | 11.86 | 10,285,543 | +0.23(+1.94%) |
Jul 29, 2008 | 11.63 | 11.70 | 10.97 | 11.63 | 11,861,884 | +0.61(+5.51%) |
Jul 28, 2008 | 11.28 | 11.65 | 10.96 | 11.03 | 8,859,760 | -0.29(-2.55%) |
Jul 25, 2008 | 11.53 | 11.93 | 11.26 | 11.32 | 8,009,848 | -0.15(-1.31%) |
Jul 24, 2008 | 12.02 | 12.12 | 11.42 | 11.47 | 9,712,699 | -0.53(-4.39%) |
Jul 23, 2008 | 11.49 | 12.41 | 11.43 | 11.99 | 15,266,402 | +0.38(+3.24%) |
Jul 22, 2008 | 11.02 | 11.63 | 10.69 | 11.62 | 10,623,062 | +0.52(+4.68%) |
Jul 21, 2008 | 11.40 | 11.58 | 10.98 | 11.10 | 7,702,521 | -0.23(-2.05%) |
Jul 18, 2008 | 11.99 | 11.99 | 10.98 | 11.33 | 12,947,960 | -0.21(-1.79%) |
Jul 17, 2008 | 11.02 | 11.62 | 10.57 | 11.53 | 18,439,390 | +0.63(+5.74%) |
Jul 16, 2008 | 9.963 | 11.05 | 9.963 | 10.91 | 19,938,096 | +0.95(+9.49%) |
Jul 15, 2008 | 10.13 | 10.37 | 9.412 | 9.963 | 24,741,354 | -0.23(-2.27%) |
Jul 14, 2008 | 10.35 | 10.74 | 9.944 | 10.19 | 21,819,438 | +0.44(+4.49%) |
Jul 11, 2008 | 10.07 | 10.17 | 8.974 | 9.756 | 37,029,564 | -0.51(-4.94%) |
Jul 10, 2008 | 11.24 | 11.24 | 10.23 | 10.26 | 22,121,514 | -1.03(-9.15%) |
Jul 09, 2008 | 11.99 | 11.99 | 11.27 | 11.30 | 12,484,204 | -0.53(-4.45%) |
Jul 08, 2008 | 11.60 | 11.97 | 11.49 | 11.82 | 17,812,640 | +0.19(+1.61%) |
Jul 07, 2008 | 11.74 | 12.02 | 11.34 | 11.63 | 18,980,198 | +0.05(+0.43%) |
Jul 04, 2008 | 11.88 | 12.04 | 11.51 | 11.58 | 8,854,477 | +0.00(+0.00%) |
Jul 03, 2008 | 11.88 | 12.04 | 11.51 | 11.58 | 8,854,477 | -0.21(-1.75%) |
Jul 02, 2008 | 12.24 | 12.50 | 11.69 | 11.79 | 14,180,924 | -0.33(-2.69%) |
Jul 01, 2008 | 11.94 | 12.22 | 11.68 | 12.12 | 11,606,879 | -0.04(-0.36%) |
Jun 30, 2008 | 12.07 | 12.64 | 11.89 | 12.16 | 15,982,916 | -0.07(-0.56%) |
Jun 27, 2008 | 12.29 | 12.36 | 11.86 | 12.23 | 12,020,554 | +0.03(+0.26%) |
Jun 26, 2008 | 12.22 | 12.45 | 12.12 | 12.20 | 10,586,548 | -0.34(-2.70%) |
Jun 25, 2008 | 12.34 | 12.89 | 12.15 | 12.54 | 14,318,078 | +0.39(+3.20%) |
Jun 24, 2008 | 12.52 | 12.62 | 12.01 | 12.15 | 19,950,656 | -0.46(-3.63%) |
Jun 23, 2008 | 13.08 | 13.35 | 12.54 | 12.61 | 8,707,624 | -0.49(-3.73%) |
Jun 20, 2008 | 13.52 | 13.52 | 13.03 | 13.09 | 11,260,525 | -0.49(-3.64%) |
Jun 19, 2008 | 13.06 | 13.61 | 13.00 | 13.59 | 9,795,841 | +0.43(+3.23%) |
Jun 18, 2008 | 13.71 | 13.76 | 13.09 | 13.16 | 12,176,973 | -0.64(-4.67%) |
Jun 17, 2008 | 14.16 | 14.25 | 13.80 | 13.81 | 6,197,229 | -0.19(-1.34%) |
Jun 16, 2008 | 13.87 | 14.15 | 13.60 | 14.00 | 9,684,501 | +0.12(+0.86%) |
Jun 13, 2008 | 13.52 | 13.88 | 13.36 | 13.88 | 11,171,731 | +0.53(+3.99%) |
Jun 12, 2008 | 13.27 | 13.63 | 13.13 | 13.34 | 9,519,945 | +0.28(+2.16%) |
Jun 11, 2008 | 13.50 | 13.80 | 13.03 | 13.06 | 11,685,733 | -0.68(-4.97%) |
Jun 10, 2008 | 13.37 | 13.83 | 13.20 | 13.75 | 14,102,531 | +0.24(+1.81%) |
Jun 09, 2008 | 14.07 | 14.12 | 13.40 | 13.50 | 8,947,019 | -0.43(-3.10%) |
Jun 06, 2008 | 14.25 | 14.62 | 13.81 | 13.93 | 11,379,388 | -0.68(-4.63%) |
Jun 05, 2008 | 14.11 | 14.62 | 14.09 | 14.61 | 10,643,097 | +0.56(+3.97%) |
Jun 04, 2008 | 14.24 | 14.37 | 13.93 | 14.05 | 13,703,076 | -0.26(-1.84%) |
Jun 03, 2008 | 14.40 | 14.49 | 14.19 | 14.32 | 12,093,525 | +0.02(+0.17%) |
Jun 02, 2008 | 14.82 | 14.82 | 14.16 | 14.29 | 10,051,798 | -0.53(-3.59%) |
May 30, 2008 | 14.97 | 14.99 | 14.72 | 14.82 | 7,779,185 | -0.25(-1.66%) |
May 29, 2008 | 14.65 | 15.19 | 14.58 | 15.07 | 7,522,262 | +0.46(+3.17%) |
May 28, 2008 | 14.46 | 14.77 | 14.32 | 14.61 | 9,155,063 | +0.29(+2.06%) |
May 27, 2008 | 14.10 | 14.55 | 13.95 | 14.32 | 10,945,544 | +0.23(+1.65%) |
May 26, 2008 | 14.43 | 14.47 | 14.02 | 14.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.43 | 14.47 | 14.02 | 14.08 | 7,566,454 | -0.45(-3.10%) |
May 22, 2008 | 14.52 | 14.74 | 14.28 | 14.53 | 7,132,384 | +0.02(+0.13%) |
May 21, 2008 | 15.37 | 15.45 | 14.40 | 14.52 | 11,539,728 | -0.86(-5.62%) |
May 20, 2008 | 15.35 | 15.47 | 15.04 | 15.38 | 7,911,464 | -0.16(-1.05%) |
May 19, 2008 | 15.68 | 15.96 | 15.46 | 15.54 | 7,101,169 | -0.25(-1.59%) |
May 16, 2008 | 15.92 | 15.92 | 15.42 | 15.79 | 12,713,572 | -0.06(-0.39%) |
May 15, 2008 | 15.56 | 15.92 | 15.30 | 15.86 | 17,165,678 | +0.24(+1.56%) |
May 14, 2008 | 16.09 | 16.34 | 15.57 | 15.61 | 18,589,962 | +0.54(+3.62%) |
May 13, 2008 | 15.12 | 15.27 | 14.82 | 15.07 | 8,427,097 | +0.06(+0.38%) |
May 12, 2008 | 14.57 | 15.09 | 14.40 | 15.01 | 8,570,527 | +0.48(+3.27%) |
May 09, 2008 | 14.78 | 15.05 | 14.43 | 14.53 | 6,493,006 | -0.41(-2.76%) |
May 08, 2008 | 15.62 | 15.62 | 14.82 | 14.95 | 9,028,757 | -0.54(-3.48%) |
May 07, 2008 | 15.77 | 16.26 | 15.43 | 15.49 | 5,809,912 | -0.41(-2.56%) |
May 06, 2008 | 15.50 | 15.98 | 15.42 | 15.89 | 5,881,829 | +0.18(+1.16%) |
May 05, 2008 | 16.47 | 16.47 | 15.66 | 15.71 | 9,116,111 | -0.76(-4.60%) |
May 02, 2008 | 16.60 | 16.96 | 16.32 | 16.47 | 9,486,217 | +0.00(+0.00%) |