Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 11.96 | 11.96 | 11.29 | 11.29 | 11,155,376 | -0.63(-5.28%) |
Jul 30, 2008 | 11.66 | 11.93 | 11.56 | 11.92 | 5,776,310 | +0.31(+2.65%) |
Jul 29, 2008 | 11.61 | 11.61 | 11.36 | 11.61 | 5,589,737 | +0.13(+1.10%) |
Jul 28, 2008 | 11.32 | 11.66 | 11.28 | 11.49 | 7,332,340 | +0.18(+1.61%) |
Jul 25, 2008 | 11.32 | 11.64 | 11.23 | 11.31 | 6,692,391 | +0.01(+0.12%) |
Jul 24, 2008 | 11.76 | 11.76 | 11.23 | 11.29 | 8,712,921 | -0.44(-3.76%) |
Jul 23, 2008 | 11.95 | 12.02 | 11.66 | 11.73 | 6,864,159 | -0.20(-1.70%) |
Jul 22, 2008 | 11.94 | 12.03 | 11.85 | 11.94 | 6,040,251 | -0.04(-0.29%) |
Jul 21, 2008 | 11.80 | 12.00 | 11.70 | 11.97 | 5,847,951 | +0.24(+2.03%) |
Jul 18, 2008 | 11.37 | 11.81 | 11.31 | 11.73 | 11,616,328 | +0.37(+3.26%) |
Jul 17, 2008 | 11.33 | 11.42 | 11.23 | 11.36 | 8,534,855 | +0.08(+0.74%) |
Jul 16, 2008 | 11.70 | 11.70 | 11.25 | 11.28 | 11,864,026 | -0.38(-3.30%) |
Jul 15, 2008 | 11.96 | 12.17 | 11.59 | 11.66 | 16,498,786 | -0.48(-3.92%) |
Jul 14, 2008 | 12.44 | 12.45 | 12.11 | 12.14 | 5,224,974 | -0.17(-1.36%) |
Jul 11, 2008 | 12.10 | 12.45 | 12.01 | 12.31 | 7,071,309 | +0.09(+0.74%) |
Jul 10, 2008 | 12.43 | 12.58 | 12.15 | 12.22 | 11,923,134 | -0.22(-1.80%) |
Jul 09, 2008 | 12.62 | 12.69 | 12.44 | 12.44 | 8,662,966 | -0.19(-1.50%) |
Jul 08, 2008 | 12.73 | 12.93 | 12.52 | 12.63 | 13,047,543 | -0.05(-0.39%) |
Jul 07, 2008 | 13.16 | 13.29 | 12.62 | 12.68 | 9,365,101 | -0.45(-3.46%) |
Jul 04, 2008 | 13.13 | 13.54 | 13.08 | 13.13 | 5,125,068 | +0.00(+0.00%) |
Jul 03, 2008 | 13.13 | 13.54 | 13.08 | 13.13 | 5,125,068 | +0.00(+0.00%) |
Jul 02, 2008 | 13.48 | 13.53 | 13.13 | 13.13 | 6,521,327 | -0.35(-2.59%) |
Jul 01, 2008 | 13.27 | 13.64 | 13.22 | 13.48 | 9,059,527 | +0.04(+0.31%) |
Jun 30, 2008 | 13.15 | 13.52 | 13.12 | 13.44 | 7,905,281 | +0.29(+2.18%) |
Jun 27, 2008 | 13.00 | 13.20 | 12.94 | 13.15 | 10,485,319 | +0.14(+1.08%) |
Jun 26, 2008 | 13.20 | 13.34 | 12.93 | 13.01 | 7,432,729 | -0.31(-2.31%) |
Jun 25, 2008 | 13.43 | 13.50 | 13.24 | 13.32 | 8,024,563 | -0.08(-0.63%) |
Jun 24, 2008 | 13.66 | 13.66 | 13.30 | 13.41 | 8,384,003 | -0.28(-2.05%) |
Jun 23, 2008 | 13.71 | 13.91 | 13.65 | 13.69 | 5,179,596 | +0.00(+0.00%) |
Jun 20, 2008 | 14.08 | 14.18 | 13.65 | 13.69 | 8,830,269 | -0.48(-3.36%) |
Jun 19, 2008 | 13.98 | 14.55 | 13.91 | 14.16 | 5,371,549 | +0.18(+1.30%) |
Jun 18, 2008 | 14.11 | 14.32 | 13.95 | 13.98 | 6,768,916 | -0.25(-1.77%) |
Jun 17, 2008 | 14.11 | 14.26 | 14.04 | 14.23 | 5,160,267 | +0.15(+1.09%) |
Jun 16, 2008 | 14.10 | 14.20 | 13.87 | 14.08 | 4,113,172 | +0.00(+0.00%) |
Jun 13, 2008 | 13.60 | 14.08 | 13.60 | 14.08 | 7,592,691 | +0.53(+3.93%) |
Jun 12, 2008 | 13.59 | 13.64 | 13.45 | 13.55 | 4,637,479 | +0.01(+0.05%) |
Jun 11, 2008 | 13.64 | 13.79 | 13.53 | 13.54 | 6,389,767 | -0.20(-1.43%) |
Jun 10, 2008 | 13.77 | 13.85 | 13.66 | 13.73 | 5,453,737 | -0.17(-1.21%) |
Jun 09, 2008 | 13.48 | 13.98 | 13.48 | 13.90 | 7,778,845 | +0.37(+2.74%) |
Jun 06, 2008 | 13.74 | 13.91 | 13.52 | 13.53 | 7,067,804 | -0.38(-2.77%) |
Jun 05, 2008 | 13.76 | 13.96 | 13.67 | 13.92 | 5,274,536 | +0.15(+1.07%) |
Jun 04, 2008 | 13.30 | 13.88 | 13.30 | 13.77 | 9,898,156 | +0.44(+3.31%) |
Jun 03, 2008 | 13.45 | 13.55 | 13.33 | 13.33 | 5,433,713 | -0.08(-0.57%) |
Jun 02, 2008 | 13.46 | 13.59 | 13.17 | 13.41 | 9,326,684 | -0.22(-1.64%) |
May 30, 2008 | 13.53 | 13.70 | 13.38 | 13.63 | 6,468,975 | +0.16(+1.19%) |
May 29, 2008 | 13.25 | 13.52 | 13.25 | 13.47 | 4,978,261 | +0.13(+0.94%) |
May 28, 2008 | 13.26 | 13.39 | 13.13 | 13.34 | 7,623,111 | +0.20(+1.49%) |
May 27, 2008 | 13.22 | 13.29 | 13.08 | 13.15 | 4,870,868 | -0.09(-0.69%) |
May 26, 2008 | 13.64 | 13.69 | 13.22 | 13.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.64 | 13.69 | 13.22 | 13.24 | 4,967,507 | -0.43(-3.17%) |
May 22, 2008 | 13.62 | 13.71 | 13.55 | 13.67 | 3,877,294 | +0.05(+0.36%) |
May 21, 2008 | 13.59 | 13.93 | 13.59 | 13.62 | 8,468,389 | -0.04(-0.31%) |
May 20, 2008 | 13.86 | 13.86 | 13.62 | 13.66 | 4,734,057 | -0.16(-1.16%) |
May 19, 2008 | 13.87 | 13.99 | 13.78 | 13.83 | 5,717,102 | -0.06(-0.45%) |
May 16, 2008 | 13.92 | 13.99 | 13.85 | 13.89 | 6,114,201 | -0.04(-0.30%) |
May 15, 2008 | 13.94 | 13.94 | 13.64 | 13.93 | 6,931,931 | +0.03(+0.20%) |
May 14, 2008 | 13.98 | 13.99 | 13.65 | 13.90 | 8,183,749 | +0.25(+1.85%) |
May 13, 2008 | 13.74 | 13.78 | 13.55 | 13.65 | 5,900,228 | +0.01(+0.05%) |
May 12, 2008 | 13.48 | 13.73 | 13.45 | 13.64 | 12,643,008 | +0.27(+2.04%) |
May 09, 2008 | 12.91 | 13.43 | 12.64 | 13.37 | 12,990,028 | +0.83(+6.58%) |
May 08, 2008 | 12.42 | 12.57 | 12.27 | 12.54 | 6,390,445 | +0.19(+1.53%) |
May 07, 2008 | 12.52 | 12.59 | 12.34 | 12.36 | 5,440,793 | -0.19(-1.51%) |
May 06, 2008 | 12.52 | 12.59 | 12.34 | 12.54 | 4,226,392 | +0.04(+0.34%) |
May 05, 2008 | 12.59 | 12.64 | 12.42 | 12.50 | 4,404,352 | -0.09(-0.72%) |
May 02, 2008 | 12.45 | 12.65 | 12.45 | 12.59 | 5,629,262 | +0.24(+1.98%) |