Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.12 | 15.50 | 13.78 | 15.13 | 31,288,132 | +1.86(+13.98%) |
Jul 30, 2008 | 13.22 | 13.51 | 13.12 | 13.28 | 8,618,770 | +0.13(+1.00%) |
Jul 29, 2008 | 13.15 | 13.18 | 12.54 | 13.15 | 7,993,540 | +0.61(+4.83%) |
Jul 28, 2008 | 12.75 | 12.88 | 12.53 | 12.54 | 8,377,473 | -0.24(-1.88%) |
Jul 25, 2008 | 12.92 | 12.98 | 12.67 | 12.78 | 6,748,494 | -0.06(-0.47%) |
Jul 24, 2008 | 13.26 | 13.35 | 12.82 | 12.84 | 9,551,281 | -0.47(-3.57%) |
Jul 23, 2008 | 13.15 | 13.50 | 13.13 | 13.32 | 12,359,047 | +0.21(+1.58%) |
Jul 22, 2008 | 12.73 | 13.11 | 12.63 | 13.11 | 12,324,712 | +0.31(+2.43%) |
Jul 21, 2008 | 12.84 | 12.92 | 12.65 | 12.80 | 9,742,408 | +0.03(+0.26%) |
Jul 18, 2008 | 12.72 | 12.86 | 12.58 | 12.76 | 10,429,766 | +0.07(+0.56%) |
Jul 17, 2008 | 12.42 | 12.75 | 12.32 | 12.69 | 12,588,305 | +0.25(+1.97%) |
Jul 16, 2008 | 12.34 | 12.48 | 12.06 | 12.45 | 13,882,935 | +0.40(+3.35%) |
Jul 15, 2008 | 12.07 | 12.23 | 11.82 | 12.04 | 10,151,649 | -0.10(-0.81%) |
Jul 14, 2008 | 12.14 | 12.26 | 12.03 | 12.14 | 7,495,433 | +0.13(+1.09%) |
Jul 11, 2008 | 12.16 | 12.23 | 11.87 | 12.01 | 9,212,070 | -0.30(-2.44%) |
Jul 10, 2008 | 12.45 | 12.45 | 12.17 | 12.31 | 8,920,233 | -0.12(-0.97%) |
Jul 09, 2008 | 12.37 | 12.70 | 12.37 | 12.43 | 11,986,937 | +0.05(+0.44%) |
Jul 08, 2008 | 12.19 | 12.40 | 12.14 | 12.38 | 11,983,693 | +0.15(+1.21%) |
Jul 07, 2008 | 12.31 | 12.54 | 12.15 | 12.23 | 10,170,227 | -0.01(-0.09%) |
Jul 04, 2008 | 12.41 | 12.49 | 12.15 | 12.24 | 8,778,644 | +0.00(+0.00%) |
Jul 03, 2008 | 12.41 | 12.49 | 12.15 | 12.24 | 8,778,644 | -0.05(-0.44%) |
Jul 02, 2008 | 12.88 | 12.97 | 12.29 | 12.29 | 14,319,892 | -0.28(-2.22%) |
Jul 01, 2008 | 12.56 | 12.70 | 12.35 | 12.57 | 13,460,434 | -0.15(-1.16%) |
Jun 30, 2008 | 12.77 | 12.97 | 12.67 | 12.72 | 11,922,060 | -0.05(-0.38%) |
Jun 27, 2008 | 12.79 | 12.89 | 12.63 | 12.77 | 13,005,974 | -0.02(-0.17%) |
Jun 26, 2008 | 13.18 | 13.18 | 12.79 | 12.79 | 11,327,438 | -0.53(-3.98%) |
Jun 25, 2008 | 13.06 | 13.43 | 13.05 | 13.32 | 7,683,800 | +0.29(+2.26%) |
Jun 24, 2008 | 13.30 | 13.33 | 12.97 | 13.03 | 8,184,126 | -0.31(-2.29%) |
Jun 23, 2008 | 13.44 | 13.44 | 13.24 | 13.33 | 6,859,998 | -0.03(-0.24%) |
Jun 20, 2008 | 13.77 | 13.81 | 13.30 | 13.36 | 8,874,630 | -0.45(-3.24%) |
Jun 19, 2008 | 13.63 | 13.96 | 13.60 | 13.81 | 7,893,330 | +0.15(+1.12%) |
Jun 18, 2008 | 13.92 | 14.04 | 13.54 | 13.66 | 9,050,601 | +0.14(+1.05%) |
Jun 17, 2008 | 13.65 | 13.71 | 13.48 | 13.52 | 6,386,792 | -0.03(-0.24%) |
Jun 16, 2008 | 13.66 | 13.66 | 13.38 | 13.55 | 9,203,492 | -0.17(-1.27%) |
Jun 13, 2008 | 13.66 | 13.91 | 13.60 | 13.72 | 8,077,108 | +0.22(+1.66%) |
Jun 12, 2008 | 13.62 | 13.86 | 13.44 | 13.50 | 8,186,361 | +0.03(+0.24%) |
Jun 11, 2008 | 13.45 | 13.65 | 13.35 | 13.47 | 6,628,472 | -0.05(-0.36%) |
Jun 10, 2008 | 13.57 | 13.72 | 13.32 | 13.52 | 8,309,175 | -0.19(-1.39%) |
Jun 09, 2008 | 14.00 | 14.08 | 13.54 | 13.71 | 9,357,286 | -0.31(-2.22%) |
Jun 06, 2008 | 14.57 | 14.66 | 14.01 | 14.02 | 10,832,801 | -0.74(-5.03%) |
Jun 05, 2008 | 14.62 | 14.78 | 14.46 | 14.76 | 15,054,601 | +0.21(+1.46%) |
Jun 04, 2008 | 14.38 | 14.74 | 14.33 | 14.55 | 7,772,052 | +0.12(+0.83%) |
Jun 03, 2008 | 14.54 | 14.58 | 14.19 | 14.43 | 7,798,158 | -0.09(-0.64%) |
Jun 02, 2008 | 14.77 | 14.88 | 14.47 | 14.52 | 6,086,029 | -0.34(-2.28%) |
May 30, 2008 | 15.03 | 15.11 | 14.83 | 14.86 | 5,570,664 | -0.17(-1.13%) |
May 29, 2008 | 14.65 | 15.14 | 14.58 | 15.03 | 9,762,914 | +0.37(+2.53%) |
May 28, 2008 | 14.45 | 14.78 | 14.17 | 14.66 | 14,345,850 | +0.27(+1.90%) |
May 27, 2008 | 14.51 | 14.54 | 14.16 | 14.39 | 7,021,207 | -0.08(-0.53%) |
May 26, 2008 | 14.72 | 14.80 | 14.33 | 14.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.72 | 14.80 | 14.33 | 14.46 | 5,333,969 | -0.27(-1.85%) |
May 22, 2008 | 14.79 | 14.94 | 14.64 | 14.73 | 8,177,199 | -0.05(-0.33%) |
May 21, 2008 | 15.18 | 15.28 | 14.73 | 14.78 | 7,808,991 | -0.40(-2.62%) |
May 20, 2008 | 15.36 | 15.37 | 15.07 | 15.18 | 6,966,537 | -0.26(-1.70%) |
May 19, 2008 | 15.30 | 15.72 | 15.29 | 15.44 | 7,689,819 | +0.12(+0.78%) |
May 16, 2008 | 15.06 | 15.45 | 15.06 | 15.32 | 11,094,846 | +0.26(+1.70%) |
May 15, 2008 | 14.82 | 15.09 | 14.73 | 15.07 | 16,042,223 | +0.35(+2.37%) |
May 14, 2008 | 14.33 | 14.88 | 14.24 | 14.72 | 9,311,503 | +0.47(+3.30%) |
May 13, 2008 | 14.32 | 14.32 | 14.16 | 14.25 | 7,668,156 | -0.01(-0.04%) |
May 12, 2008 | 14.16 | 14.31 | 13.96 | 14.25 | 7,627,050 | +0.16(+1.12%) |
May 09, 2008 | 14.09 | 14.35 | 14.01 | 14.10 | 7,232,943 | -0.13(-0.92%) |
May 08, 2008 | 14.19 | 14.32 | 14.08 | 14.23 | 9,490,820 | +0.11(+0.81%) |
May 07, 2008 | 14.31 | 14.40 | 14.04 | 14.11 | 6,529,050 | -0.22(-1.56%) |
May 06, 2008 | 13.99 | 14.44 | 13.84 | 14.34 | 8,008,174 | +0.31(+2.22%) |
May 05, 2008 | 14.05 | 14.18 | 13.88 | 14.02 | 8,390,093 | -0.02(-0.16%) |
May 02, 2008 | 14.41 | 14.60 | 13.99 | 14.05 | 9,259,613 | -0.26(-1.79%) |