Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.88 | 14.29 | 13.77 | 14.10 | 5,464,213 | +0.14(+1.00%) |
Jul 30, 2008 | 13.85 | 14.06 | 13.73 | 13.96 | 6,419,212 | -0.14(-0.99%) |
Jul 29, 2008 | 14.10 | 14.10 | 13.30 | 14.10 | 6,007,288 | +0.67(+4.96%) |
Jul 28, 2008 | 13.71 | 13.81 | 13.42 | 13.44 | 4,335,087 | -0.34(-2.44%) |
Jul 25, 2008 | 13.87 | 13.91 | 13.63 | 13.77 | 3,185,002 | +0.01(+0.08%) |
Jul 24, 2008 | 13.95 | 14.20 | 13.73 | 13.76 | 4,692,495 | -0.20(-1.41%) |
Jul 23, 2008 | 14.14 | 14.25 | 13.91 | 13.96 | 10,060,840 | -0.15(-1.07%) |
Jul 22, 2008 | 13.53 | 14.16 | 13.45 | 14.11 | 11,043,787 | +0.51(+3.75%) |
Jul 21, 2008 | 13.86 | 13.92 | 13.51 | 13.60 | 4,545,018 | -0.37(-2.66%) |
Jul 18, 2008 | 13.96 | 14.03 | 13.59 | 13.97 | 9,062,150 | +0.01(+0.08%) |
Jul 17, 2008 | 13.44 | 14.04 | 13.27 | 13.96 | 10,479,624 | +0.31(+2.25%) |
Jul 16, 2008 | 13.02 | 13.69 | 12.99 | 13.65 | 7,173,577 | +0.62(+4.76%) |
Jul 15, 2008 | 12.75 | 13.22 | 12.49 | 13.03 | 9,818,930 | +0.17(+1.31%) |
Jul 14, 2008 | 13.06 | 13.30 | 12.78 | 12.86 | 6,151,278 | -0.17(-1.29%) |
Jul 11, 2008 | 13.06 | 13.16 | 12.76 | 13.03 | 7,225,768 | -0.23(-1.75%) |
Jul 10, 2008 | 13.81 | 13.82 | 12.92 | 13.26 | 11,409,071 | -0.57(-4.11%) |
Jul 09, 2008 | 13.64 | 14.00 | 13.37 | 13.83 | 18,584,484 | +0.19(+1.36%) |
Jul 08, 2008 | 13.19 | 13.69 | 13.14 | 13.64 | 9,854,997 | +0.46(+3.47%) |
Jul 07, 2008 | 12.64 | 13.33 | 12.64 | 13.19 | 12,346,562 | +0.54(+4.31%) |
Jul 04, 2008 | 12.79 | 12.93 | 12.58 | 12.64 | 3,736,017 | +0.00(+0.00%) |
Jul 03, 2008 | 12.79 | 12.93 | 12.58 | 12.64 | 3,736,017 | -0.04(-0.32%) |
Jul 02, 2008 | 12.50 | 12.84 | 12.24 | 12.68 | 10,856,325 | +0.18(+1.44%) |
Jul 01, 2008 | 12.24 | 12.68 | 12.15 | 12.50 | 10,700,638 | +0.10(+0.79%) |
Jun 30, 2008 | 13.08 | 13.24 | 12.36 | 12.40 | 14,506,713 | +0.34(+2.79%) |
Jun 27, 2008 | 12.04 | 12.31 | 11.95 | 12.07 | 6,866,199 | +0.01(+0.10%) |
Jun 26, 2008 | 12.35 | 12.49 | 11.93 | 12.06 | 3,490,815 | -0.45(-3.61%) |
Jun 25, 2008 | 12.32 | 12.76 | 12.32 | 12.51 | 5,182,087 | +0.26(+2.08%) |
Jun 24, 2008 | 12.32 | 12.39 | 12.10 | 12.25 | 3,312,666 | -0.13(-1.03%) |
Jun 23, 2008 | 11.82 | 12.52 | 11.82 | 12.38 | 7,687,079 | +0.36(+2.99%) |
Jun 20, 2008 | 13.39 | 13.43 | 12.01 | 12.02 | 13,288,326 | -1.38(-10.29%) |
Jun 19, 2008 | 13.45 | 13.55 | 13.19 | 13.40 | 3,839,007 | -0.01(-0.04%) |
Jun 18, 2008 | 13.57 | 13.71 | 13.40 | 13.41 | 2,887,229 | -0.16(-1.20%) |
Jun 17, 2008 | 14.04 | 14.04 | 13.56 | 13.57 | 3,307,511 | -0.03(-0.21%) |
Jun 16, 2008 | 13.23 | 13.69 | 13.23 | 13.60 | 5,550,716 | +0.66(+5.11%) |
Jun 13, 2008 | 12.75 | 12.97 | 12.73 | 12.94 | 1,875,918 | +0.16(+1.27%) |
Jun 12, 2008 | 12.93 | 13.05 | 12.63 | 12.78 | 3,987,969 | -0.04(-0.32%) |
Jun 11, 2008 | 12.93 | 13.23 | 12.82 | 12.82 | 3,241,154 | -0.37(-2.81%) |
Jun 10, 2008 | 13.17 | 13.31 | 13.09 | 13.19 | 2,209,188 | +0.01(+0.04%) |
Jun 09, 2008 | 12.91 | 13.45 | 12.83 | 13.18 | 2,355,802 | -0.14(-1.04%) |
Jun 06, 2008 | 13.46 | 13.81 | 13.29 | 13.32 | 2,635,964 | -0.50(-3.65%) |
Jun 05, 2008 | 13.76 | 14.20 | 13.63 | 13.82 | 2,175,018 | +0.09(+0.63%) |
Jun 04, 2008 | 13.71 | 13.86 | 13.60 | 13.74 | 1,959,116 | +0.06(+0.42%) |
Jun 03, 2008 | 13.47 | 13.89 | 13.47 | 13.68 | 3,699,484 | +0.15(+1.11%) |
Jun 02, 2008 | 13.50 | 13.65 | 13.34 | 13.53 | 2,735,317 | +0.00(+0.00%) |
May 30, 2008 | 13.41 | 13.63 | 13.32 | 13.53 | 2,472,372 | +0.14(+1.04%) |
May 29, 2008 | 13.04 | 13.51 | 12.86 | 13.39 | 2,717,264 | +0.30(+2.26%) |
May 28, 2008 | 13.51 | 13.51 | 12.95 | 13.09 | 2,793,445 | -0.08(-0.62%) |
May 27, 2008 | 13.09 | 13.41 | 13.07 | 13.18 | 1,876,979 | +0.06(+0.44%) |
May 26, 2008 | 13.20 | 13.29 | 13.10 | 13.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.20 | 13.29 | 13.10 | 13.12 | 2,016,964 | -0.17(-1.27%) |
May 22, 2008 | 13.33 | 13.37 | 13.01 | 13.29 | 2,174,629 | -0.01(-0.04%) |
May 21, 2008 | 13.39 | 13.57 | 13.26 | 13.29 | 2,411,390 | -0.10(-0.74%) |
May 20, 2008 | 13.77 | 13.77 | 13.32 | 13.39 | 3,146,931 | -0.34(-2.45%) |
May 19, 2008 | 13.70 | 13.90 | 13.44 | 13.73 | 2,495,648 | +0.00(+0.00%) |
May 16, 2008 | 13.88 | 13.92 | 13.47 | 13.73 | 2,998,571 | -0.06(-0.46%) |
May 15, 2008 | 14.02 | 14.05 | 13.79 | 13.79 | 6,301,882 | -0.24(-1.73%) |
May 14, 2008 | 14.16 | 14.28 | 13.94 | 14.03 | 3,379,863 | -0.09(-0.66%) |
May 13, 2008 | 13.92 | 14.17 | 13.89 | 14.13 | 4,979,302 | +0.21(+1.50%) |
May 12, 2008 | 13.58 | 13.93 | 13.49 | 13.92 | 3,834,696 | +0.25(+1.87%) |
May 09, 2008 | 12.26 | 13.74 | 12.06 | 13.66 | 4,920,770 | +0.99(+7.82%) |
May 08, 2008 | 12.75 | 12.78 | 12.53 | 12.67 | 2,446,695 | +0.02(+0.14%) |
May 07, 2008 | 13.04 | 13.19 | 12.62 | 12.65 | 3,518,731 | -0.40(-3.06%) |
May 06, 2008 | 12.77 | 13.12 | 12.66 | 13.05 | 2,877,352 | +0.06(+0.45%) |
May 05, 2008 | 12.80 | 13.15 | 12.67 | 13.00 | 2,193,194 | -0.08(-0.58%) |
May 02, 2008 | 13.38 | 13.38 | 13.04 | 13.07 | 2,987,994 | -0.20(-1.53%) |