Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.40 | 13.48 | 13.30 | 13.31 | 20,742,242 | +0.49(+3.78%) |
Jul 30, 2008 | 12.99 | 13.01 | 12.75 | 12.83 | 10,927,652 | +0.32(+2.52%) |
Jul 29, 2008 | 12.51 | 12.61 | 12.40 | 12.51 | 7,283,978 | +0.15(+1.22%) |
Jul 28, 2008 | 12.61 | 12.68 | 12.35 | 12.36 | 4,704,759 | -0.44(-3.43%) |
Jul 25, 2008 | 12.87 | 13.00 | 12.76 | 12.80 | 7,109,757 | +0.11(+0.84%) |
Jul 24, 2008 | 12.66 | 12.79 | 12.64 | 12.69 | 3,328,496 | +0.05(+0.43%) |
Jul 23, 2008 | 12.57 | 12.74 | 12.54 | 12.64 | 8,240,255 | -0.04(-0.35%) |
Jul 22, 2008 | 12.50 | 12.75 | 12.50 | 12.68 | 5,326,661 | +0.07(+0.54%) |
Jul 21, 2008 | 12.29 | 12.68 | 12.27 | 12.61 | 19,676,560 | +0.21(+1.68%) |
Jul 18, 2008 | 12.48 | 12.50 | 12.36 | 12.40 | 9,997,417 | +0.08(+0.65%) |
Jul 17, 2008 | 12.19 | 12.35 | 12.16 | 12.33 | 7,913,644 | -0.05(-0.42%) |
Jul 16, 2008 | 12.27 | 12.41 | 12.24 | 12.38 | 9,833,959 | -0.10(-0.77%) |
Jul 15, 2008 | 12.53 | 12.57 | 12.42 | 12.47 | 9,421,219 | +0.14(+1.11%) |
Jul 14, 2008 | 12.46 | 12.46 | 12.33 | 12.34 | 4,480,095 | -0.24(-1.94%) |
Jul 11, 2008 | 12.67 | 12.74 | 12.49 | 12.58 | 5,627,981 | -0.29(-2.22%) |
Jul 10, 2008 | 12.96 | 13.00 | 12.78 | 12.87 | 15,403,731 | -0.24(-1.84%) |
Jul 09, 2008 | 13.19 | 13.33 | 13.11 | 13.11 | 9,988,337 | +0.16(+1.23%) |
Jul 08, 2008 | 12.81 | 12.99 | 12.71 | 12.95 | 7,432,648 | +0.35(+2.81%) |
Jul 07, 2008 | 12.70 | 12.74 | 12.47 | 12.59 | 10,335,465 | +0.04(+0.28%) |
Jul 04, 2008 | 12.62 | 12.62 | 12.39 | 12.56 | 11,977,574 | +0.00(+0.00%) |
Jul 03, 2008 | 12.62 | 12.62 | 12.39 | 12.56 | 11,977,574 | +0.46(+3.78%) |
Jul 02, 2008 | 12.24 | 12.28 | 12.07 | 12.10 | 8,597,463 | +0.19(+1.64%) |
Jul 01, 2008 | 11.52 | 11.93 | 11.51 | 11.91 | 7,087,945 | +0.24(+2.09%) |
Jun 30, 2008 | 11.58 | 11.72 | 11.56 | 11.66 | 3,069,856 | +0.21(+1.87%) |
Jun 27, 2008 | 11.52 | 11.61 | 11.41 | 11.45 | 4,182,772 | -0.21(-1.77%) |
Jun 26, 2008 | 11.90 | 11.90 | 11.62 | 11.65 | 3,909,352 | -0.09(-0.75%) |
Jun 25, 2008 | 11.67 | 11.84 | 11.64 | 11.74 | 8,137,087 | +0.16(+1.35%) |
Jun 24, 2008 | 11.58 | 11.63 | 11.45 | 11.59 | 4,600,487 | -0.04(-0.31%) |
Jun 23, 2008 | 11.55 | 11.63 | 11.48 | 11.62 | 3,952,334 | +0.36(+3.24%) |
Jun 20, 2008 | 11.43 | 11.46 | 11.25 | 11.26 | 2,452,531 | -0.21(-1.84%) |
Jun 19, 2008 | 11.52 | 11.59 | 11.36 | 11.47 | 5,671,171 | +0.20(+1.78%) |
Jun 18, 2008 | 11.36 | 11.39 | 11.23 | 11.27 | 1,930,383 | +0.07(+0.59%) |
Jun 17, 2008 | 11.32 | 11.36 | 11.19 | 11.20 | 1,130,723 | -0.10(-0.92%) |
Jun 16, 2008 | 11.25 | 11.35 | 11.19 | 11.31 | 2,089,739 | +0.05(+0.49%) |
Jun 13, 2008 | 11.19 | 11.27 | 11.17 | 11.25 | 2,696,036 | +0.02(+0.15%) |
Jun 12, 2008 | 11.28 | 11.34 | 11.16 | 11.23 | 2,870,793 | +0.03(+0.24%) |
Jun 11, 2008 | 11.34 | 11.34 | 11.18 | 11.21 | 3,261,239 | -0.15(-1.33%) |
Jun 10, 2008 | 11.36 | 11.45 | 11.32 | 11.36 | 2,225,076 | -0.15(-1.33%) |
Jun 09, 2008 | 11.72 | 11.74 | 11.49 | 11.51 | 3,239,868 | -0.03(-0.26%) |
Jun 06, 2008 | 11.71 | 11.71 | 11.53 | 11.54 | 4,810,870 | -0.28(-2.39%) |
Jun 05, 2008 | 11.75 | 11.82 | 11.71 | 11.82 | 2,756,338 | +0.15(+1.25%) |
Jun 04, 2008 | 11.69 | 11.76 | 11.65 | 11.68 | 5,558,460 | -0.06(-0.54%) |
Jun 03, 2008 | 11.81 | 11.88 | 11.71 | 11.74 | 3,656,533 | -0.01(-0.09%) |
Jun 02, 2008 | 11.86 | 11.86 | 11.71 | 11.75 | 3,205,689 | -0.23(-1.90%) |
May 30, 2008 | 12.08 | 12.10 | 11.91 | 11.98 | 3,417,010 | +0.01(+0.11%) |
May 29, 2008 | 11.83 | 12.02 | 11.83 | 11.97 | 7,633,819 | +0.09(+0.76%) |
May 28, 2008 | 11.86 | 11.91 | 11.79 | 11.88 | 3,999,536 | +0.03(+0.25%) |
May 27, 2008 | 11.80 | 11.91 | 11.77 | 11.85 | 3,469,719 | -0.02(-0.14%) |
May 26, 2008 | 12.04 | 12.07 | 11.81 | 11.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.04 | 12.07 | 11.81 | 11.86 | 3,479,551 | -0.21(-1.70%) |
May 22, 2008 | 12.13 | 12.20 | 12.02 | 12.07 | 4,546,089 | +0.00(+0.02%) |
May 21, 2008 | 12.16 | 12.28 | 12.06 | 12.06 | 4,719,365 | -0.16(-1.28%) |
May 20, 2008 | 12.41 | 12.41 | 12.14 | 12.22 | 6,710,182 | +0.00(+0.00%) |
May 19, 2008 | 12.28 | 12.33 | 12.19 | 12.22 | 9,295,921 | +0.28(+2.32%) |
May 16, 2008 | 11.91 | 11.98 | 11.88 | 11.94 | 6,334,334 | +0.30(+2.61%) |
May 15, 2008 | 11.54 | 11.69 | 11.52 | 11.64 | 4,788,168 | +0.25(+2.22%) |
May 14, 2008 | 11.38 | 11.45 | 11.32 | 11.39 | 2,428,498 | +0.24(+2.11%) |
May 13, 2008 | 11.20 | 11.21 | 11.11 | 11.15 | 2,623,714 | -0.08(-0.68%) |
May 12, 2008 | 11.20 | 11.24 | 11.14 | 11.23 | 1,989,143 | +0.11(+0.99%) |
May 09, 2008 | 11.11 | 11.20 | 11.04 | 11.12 | 2,917,721 | -0.21(-1.84%) |
May 08, 2008 | 11.32 | 11.37 | 11.28 | 11.33 | 2,485,098 | +0.14(+1.25%) |
May 07, 2008 | 11.27 | 11.32 | 11.19 | 11.19 | 3,348,714 | -0.18(-1.62%) |
May 06, 2008 | 11.31 | 11.37 | 11.25 | 11.37 | 3,406,255 | -0.08(-0.72%) |
May 05, 2008 | 11.49 | 11.52 | 11.41 | 11.45 | 5,215,503 | -0.02(-0.17%) |
May 02, 2008 | 11.57 | 11.58 | 11.43 | 11.47 | 8,613,900 | -0.05(-0.45%) |