Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.12 | 15.51 | 13.79 | 15.14 | 31,274,874 | +1.86(+13.98%) |
Jul 30, 2008 | 13.22 | 13.52 | 13.13 | 13.28 | 8,615,118 | +0.13(+1.00%) |
Jul 29, 2008 | 13.15 | 13.19 | 12.55 | 13.15 | 7,990,152 | +0.61(+4.83%) |
Jul 28, 2008 | 12.75 | 12.89 | 12.54 | 12.55 | 8,373,923 | -0.24(-1.88%) |
Jul 25, 2008 | 12.92 | 12.99 | 12.68 | 12.79 | 6,745,634 | -0.06(-0.47%) |
Jul 24, 2008 | 13.26 | 13.36 | 12.83 | 12.85 | 9,547,233 | -0.48(-3.57%) |
Jul 23, 2008 | 13.16 | 13.50 | 13.14 | 13.32 | 12,353,809 | +0.21(+1.58%) |
Jul 22, 2008 | 12.74 | 13.11 | 12.64 | 13.11 | 12,319,489 | +0.31(+2.43%) |
Jul 21, 2008 | 12.85 | 12.92 | 12.65 | 12.80 | 9,738,279 | +0.03(+0.26%) |
Jul 18, 2008 | 12.73 | 12.87 | 12.59 | 12.77 | 10,425,346 | +0.07(+0.56%) |
Jul 17, 2008 | 12.43 | 12.75 | 12.33 | 12.70 | 12,582,971 | +0.25(+1.97%) |
Jul 16, 2008 | 12.34 | 12.49 | 12.06 | 12.45 | 13,877,052 | +0.40(+3.35%) |
Jul 15, 2008 | 12.08 | 12.23 | 11.83 | 12.05 | 10,147,347 | -0.10(-0.81%) |
Jul 14, 2008 | 12.14 | 12.27 | 12.03 | 12.15 | 7,492,257 | +0.13(+1.09%) |
Jul 11, 2008 | 12.16 | 12.23 | 11.88 | 12.02 | 9,208,166 | -0.30(-2.44%) |
Jul 10, 2008 | 12.46 | 12.46 | 12.17 | 12.32 | 8,916,453 | -0.12(-0.97%) |
Jul 09, 2008 | 12.38 | 12.70 | 12.38 | 12.44 | 11,981,857 | +0.05(+0.44%) |
Jul 08, 2008 | 12.20 | 12.40 | 12.15 | 12.38 | 11,978,615 | +0.15(+1.21%) |
Jul 07, 2008 | 12.32 | 12.55 | 12.16 | 12.23 | 10,165,917 | -0.01(-0.09%) |
Jul 04, 2008 | 12.42 | 12.50 | 12.16 | 12.24 | 8,774,924 | +0.00(+0.00%) |
Jul 03, 2008 | 12.42 | 12.50 | 12.16 | 12.24 | 8,774,924 | -0.05(-0.44%) |
Jul 02, 2008 | 12.89 | 12.97 | 12.29 | 12.30 | 14,313,824 | -0.28(-2.21%) |
Jul 01, 2008 | 12.57 | 12.71 | 12.36 | 12.58 | 13,454,730 | -0.15(-1.16%) |
Jun 30, 2008 | 12.78 | 12.98 | 12.67 | 12.73 | 11,917,008 | -0.05(-0.39%) |
Jun 27, 2008 | 12.80 | 12.89 | 12.64 | 12.77 | 13,000,463 | -0.02(-0.17%) |
Jun 26, 2008 | 13.19 | 13.19 | 12.80 | 12.80 | 11,322,638 | -0.53(-3.97%) |
Jun 25, 2008 | 13.07 | 13.44 | 13.05 | 13.33 | 7,680,543 | +0.29(+2.26%) |
Jun 24, 2008 | 13.31 | 13.33 | 12.97 | 13.03 | 8,180,658 | -0.31(-2.29%) |
Jun 23, 2008 | 13.44 | 13.44 | 13.25 | 13.34 | 6,857,091 | -0.03(-0.25%) |
Jun 20, 2008 | 13.78 | 13.82 | 13.30 | 13.37 | 8,870,869 | -0.45(-3.24%) |
Jun 19, 2008 | 13.64 | 13.97 | 13.60 | 13.82 | 7,889,985 | +0.15(+1.12%) |
Jun 18, 2008 | 13.93 | 14.04 | 13.55 | 13.66 | 9,046,765 | +0.14(+1.05%) |
Jun 17, 2008 | 13.65 | 13.71 | 13.49 | 13.52 | 6,384,086 | -0.03(-0.24%) |
Jun 16, 2008 | 13.66 | 13.66 | 13.39 | 13.56 | 9,199,591 | -0.17(-1.27%) |
Jun 13, 2008 | 13.67 | 13.92 | 13.60 | 13.73 | 8,073,685 | +0.22(+1.66%) |
Jun 12, 2008 | 13.62 | 13.87 | 13.44 | 13.51 | 8,182,892 | +0.03(+0.24%) |
Jun 11, 2008 | 13.45 | 13.66 | 13.35 | 13.47 | 6,625,663 | -0.05(-0.36%) |
Jun 10, 2008 | 13.58 | 13.72 | 13.33 | 13.52 | 8,305,654 | -0.19(-1.39%) |
Jun 09, 2008 | 14.01 | 14.09 | 13.54 | 13.71 | 9,353,320 | -0.31(-2.22%) |
Jun 06, 2008 | 14.57 | 14.66 | 14.01 | 14.03 | 10,828,210 | -0.74(-5.03%) |
Jun 05, 2008 | 14.63 | 14.79 | 14.46 | 14.77 | 15,048,221 | +0.21(+1.46%) |
Jun 04, 2008 | 14.39 | 14.75 | 14.33 | 14.56 | 7,768,758 | +0.12(+0.83%) |
Jun 03, 2008 | 14.55 | 14.59 | 14.20 | 14.43 | 7,794,853 | -0.09(-0.64%) |
Jun 02, 2008 | 14.78 | 14.88 | 14.47 | 14.53 | 6,083,450 | -0.34(-2.28%) |
May 30, 2008 | 15.04 | 15.12 | 14.83 | 14.87 | 5,568,303 | -0.17(-1.13%) |
May 29, 2008 | 14.66 | 15.14 | 14.59 | 15.04 | 9,758,777 | +0.37(+2.53%) |
May 28, 2008 | 14.46 | 14.78 | 14.18 | 14.66 | 14,339,771 | +0.27(+1.90%) |
May 27, 2008 | 14.51 | 14.55 | 14.17 | 14.39 | 7,018,232 | -0.08(-0.53%) |
May 26, 2008 | 14.72 | 14.81 | 14.34 | 14.47 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.72 | 14.81 | 14.34 | 14.47 | 5,331,708 | -0.27(-1.85%) |
May 22, 2008 | 14.80 | 14.95 | 14.65 | 14.74 | 8,173,733 | -0.05(-0.33%) |
May 21, 2008 | 15.18 | 15.29 | 14.74 | 14.79 | 7,805,682 | -0.40(-2.62%) |
May 20, 2008 | 15.37 | 15.37 | 15.07 | 15.19 | 6,963,584 | -0.26(-1.70%) |
May 19, 2008 | 15.30 | 15.73 | 15.29 | 15.45 | 7,686,560 | +0.12(+0.78%) |
May 16, 2008 | 15.07 | 15.46 | 15.07 | 15.33 | 11,090,144 | +0.26(+1.70%) |
May 15, 2008 | 14.82 | 15.10 | 14.74 | 15.07 | 16,035,425 | +0.35(+2.37%) |
May 14, 2008 | 14.33 | 14.89 | 14.25 | 14.72 | 9,307,557 | +0.47(+3.30%) |
May 13, 2008 | 14.33 | 14.33 | 14.16 | 14.25 | 7,664,907 | -0.01(-0.04%) |
May 12, 2008 | 14.17 | 14.31 | 13.97 | 14.26 | 7,623,818 | +0.16(+1.12%) |
May 09, 2008 | 14.10 | 14.35 | 14.02 | 14.10 | 7,229,878 | -0.13(-0.92%) |
May 08, 2008 | 14.19 | 14.33 | 14.09 | 14.23 | 9,486,798 | +0.11(+0.81%) |
May 07, 2008 | 14.32 | 14.41 | 14.04 | 14.12 | 6,526,283 | -0.22(-1.56%) |
May 06, 2008 | 13.99 | 14.45 | 13.85 | 14.34 | 8,004,780 | +0.31(+2.22%) |
May 05, 2008 | 14.05 | 14.18 | 13.89 | 14.03 | 8,386,537 | -0.02(-0.16%) |
May 02, 2008 | 14.42 | 14.61 | 14.00 | 14.05 | 9,255,689 | -0.26(-1.79%) |