Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 12.37 | 12.85 | 12.32 | 12.45 | 2,033,303 | -0.04(-0.29%) |
Jul 30, 2008 | 12.95 | 13.07 | 12.28 | 12.49 | 2,037,278 | -0.28(-2.18%) |
Jul 29, 2008 | 12.77 | 12.92 | 12.53 | 12.77 | 2,384,531 | +0.16(+1.25%) |
Jul 28, 2008 | 12.96 | 13.12 | 12.50 | 12.61 | 1,625,046 | -0.33(-2.54%) |
Jul 25, 2008 | 13.12 | 13.17 | 12.75 | 12.94 | 3,818,150 | -0.05(-0.38%) |
Jul 24, 2008 | 13.78 | 13.97 | 12.92 | 12.99 | 2,673,670 | -0.78(-5.65%) |
Jul 23, 2008 | 13.52 | 14.38 | 13.33 | 13.77 | 4,762,800 | +0.09(+0.68%) |
Jul 22, 2008 | 13.36 | 13.75 | 12.92 | 13.67 | 3,963,730 | +0.21(+1.54%) |
Jul 21, 2008 | 13.75 | 13.91 | 13.25 | 13.47 | 1,908,950 | -0.21(-1.57%) |
Jul 18, 2008 | 14.35 | 14.47 | 13.66 | 13.68 | 4,434,855 | -0.56(-3.91%) |
Jul 17, 2008 | 14.19 | 15.34 | 13.94 | 14.24 | 6,043,219 | +0.04(+0.25%) |
Jul 16, 2008 | 12.90 | 14.34 | 12.82 | 14.20 | 2,347,949 | +1.38(+10.75%) |
Jul 15, 2008 | 12.99 | 13.07 | 12.69 | 12.82 | 3,454,558 | -0.31(-2.39%) |
Jul 14, 2008 | 13.80 | 13.87 | 13.02 | 13.14 | 1,533,195 | -0.51(-3.71%) |
Jul 11, 2008 | 13.21 | 13.88 | 12.71 | 13.64 | 3,197,388 | +0.29(+2.19%) |
Jul 10, 2008 | 13.96 | 13.99 | 13.22 | 13.35 | 2,360,442 | -0.60(-4.30%) |
Jul 09, 2008 | 14.58 | 14.62 | 13.84 | 13.95 | 1,681,067 | -0.54(-3.70%) |
Jul 08, 2008 | 13.91 | 14.54 | 13.61 | 14.49 | 1,875,289 | +0.56(+4.00%) |
Jul 07, 2008 | 13.95 | 14.11 | 13.58 | 13.93 | 2,238,974 | +0.06(+0.46%) |
Jul 04, 2008 | 13.24 | 13.97 | 13.24 | 13.87 | 1,502,222 | +0.00(+0.00%) |
Jul 03, 2008 | 13.24 | 13.97 | 13.24 | 13.87 | 1,502,222 | +0.65(+4.92%) |
Jul 02, 2008 | 13.96 | 14.32 | 13.19 | 13.22 | 2,771,336 | -0.79(-5.66%) |
Jul 01, 2008 | 13.84 | 14.17 | 13.64 | 14.01 | 2,540,028 | -0.16(-1.11%) |
Jun 30, 2008 | 14.64 | 14.68 | 14.14 | 14.17 | 1,981,675 | -0.51(-3.50%) |
Jun 27, 2008 | 15.01 | 15.13 | 14.46 | 14.68 | 2,558,000 | -0.38(-2.51%) |
Jun 26, 2008 | 15.37 | 15.64 | 15.02 | 15.06 | 1,537,974 | -0.51(-3.26%) |
Jun 25, 2008 | 15.28 | 15.91 | 15.25 | 15.57 | 1,925,654 | +0.37(+2.44%) |
Jun 24, 2008 | 15.63 | 15.70 | 14.99 | 15.19 | 2,760,153 | -0.57(-3.62%) |
Jun 23, 2008 | 15.87 | 15.87 | 15.64 | 15.77 | 2,720,303 | +0.04(+0.23%) |
Jun 20, 2008 | 15.85 | 15.99 | 15.70 | 15.73 | 3,241,311 | -0.43(-2.65%) |
Jun 19, 2008 | 15.86 | 16.17 | 15.72 | 16.16 | 1,498,474 | +0.28(+1.75%) |
Jun 18, 2008 | 15.64 | 16.05 | 15.47 | 15.88 | 2,200,218 | +0.17(+1.09%) |
Jun 17, 2008 | 16.14 | 16.24 | 15.71 | 15.71 | 2,077,492 | -0.36(-2.22%) |
Jun 16, 2008 | 15.92 | 16.13 | 15.67 | 16.07 | 2,267,839 | +0.18(+1.12%) |
Jun 13, 2008 | 15.22 | 16.18 | 15.12 | 15.89 | 3,311,064 | +0.73(+4.80%) |
Jun 12, 2008 | 15.04 | 15.57 | 15.03 | 15.16 | 2,529,484 | +0.39(+2.66%) |
Jun 11, 2008 | 15.56 | 15.67 | 14.77 | 14.77 | 2,783,648 | -0.89(-5.66%) |
Jun 10, 2008 | 15.78 | 16.10 | 15.50 | 15.65 | 2,940,266 | -0.19(-1.17%) |
Jun 09, 2008 | 16.05 | 16.16 | 15.62 | 15.84 | 3,148,100 | -0.24(-1.47%) |
Jun 06, 2008 | 16.74 | 17.09 | 15.99 | 16.07 | 3,081,924 | -0.84(-4.98%) |
Jun 05, 2008 | 17.02 | 17.30 | 16.69 | 16.91 | 2,300,527 | -0.09(-0.55%) |
Jun 04, 2008 | 17.88 | 18.04 | 16.77 | 17.01 | 5,146,577 | -0.84(-4.68%) |
Jun 03, 2008 | 17.83 | 18.06 | 17.13 | 17.84 | 3,778,934 | +0.29(+1.67%) |
Jun 02, 2008 | 18.14 | 18.44 | 17.41 | 17.55 | 2,111,114 | -0.60(-3.30%) |
May 30, 2008 | 18.24 | 18.29 | 17.86 | 18.15 | 2,310,505 | +0.10(+0.55%) |
May 29, 2008 | 17.71 | 18.33 | 17.66 | 18.05 | 1,321,614 | +0.32(+1.81%) |
May 28, 2008 | 17.79 | 18.02 | 17.51 | 17.73 | 1,096,085 | -0.01(-0.08%) |
May 27, 2008 | 17.67 | 18.02 | 17.31 | 17.74 | 1,510,359 | +0.21(+1.18%) |
May 26, 2008 | 17.66 | 18.35 | 17.12 | 17.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.66 | 18.35 | 17.12 | 17.54 | 2,071,577 | -0.22(-1.25%) |
May 22, 2008 | 17.91 | 18.18 | 17.55 | 17.76 | 1,778,327 | -0.19(-1.07%) |
May 21, 2008 | 18.68 | 18.86 | 17.40 | 17.95 | 2,081,836 | -0.66(-3.53%) |
May 20, 2008 | 19.01 | 19.01 | 18.33 | 18.61 | 1,492,745 | -0.49(-2.58%) |
May 19, 2008 | 19.24 | 19.51 | 18.91 | 19.10 | 1,057,459 | -0.16(-0.85%) |
May 16, 2008 | 19.60 | 19.60 | 18.81 | 19.26 | 1,017,833 | -0.29(-1.50%) |
May 15, 2008 | 19.28 | 21.28 | 18.96 | 19.56 | 1,263,931 | +0.48(+2.51%) |
May 14, 2008 | 18.76 | 19.22 | 18.76 | 19.08 | 1,008,813 | +0.41(+2.22%) |
May 13, 2008 | 18.35 | 18.99 | 18.24 | 18.66 | 1,678,121 | +0.39(+2.15%) |
May 12, 2008 | 18.34 | 19.16 | 18.12 | 18.27 | 2,295,567 | -0.06(-0.31%) |
May 09, 2008 | 18.30 | 18.81 | 18.04 | 18.33 | 1,054,155 | +0.04(+0.23%) |
May 08, 2008 | 18.86 | 19.00 | 17.99 | 18.29 | 2,539,416 | -0.46(-2.44%) |
May 07, 2008 | 19.74 | 19.91 | 18.65 | 18.74 | 2,597,170 | -1.01(-5.13%) |
May 06, 2008 | 19.50 | 20.02 | 19.19 | 19.76 | 1,159,831 | +0.08(+0.40%) |
May 05, 2008 | 20.17 | 20.17 | 19.19 | 19.68 | 1,373,232 | +0.23(+1.17%) |
May 02, 2008 | 19.36 | 19.94 | 19.19 | 19.45 | 1,685,577 | +0.28(+1.45%) |