Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.32 | 14.39 | 13.97 | 14.02 | 0 | -0.65(-4.42%) |
Aug 28, 2008 | 14.13 | 14.70 | 14.07 | 14.67 | 7,366,509 | +0.54(+3.82%) |
Aug 27, 2008 | 14.13 | 14.32 | 13.97 | 14.13 | 5,325,578 | -0.01(-0.04%) |
Aug 26, 2008 | 14.15 | 14.19 | 13.99 | 14.13 | 6,332,386 | +0.18(+1.26%) |
Aug 25, 2008 | 14.30 | 14.30 | 13.83 | 13.96 | 4,684,888 | -0.39(-2.71%) |
Aug 22, 2008 | 14.33 | 14.51 | 14.20 | 14.35 | 0 | +0.11(+0.80%) |
Aug 21, 2008 | 14.19 | 14.38 | 14.03 | 14.23 | 4,456,336 | -0.07(-0.51%) |
Aug 20, 2008 | 14.51 | 14.54 | 14.09 | 14.31 | 6,261,450 | -0.09(-0.65%) |
Aug 19, 2008 | 14.70 | 14.70 | 14.34 | 14.40 | 5,756,675 | -0.30(-2.05%) |
Aug 18, 2008 | 15.03 | 15.11 | 14.60 | 14.70 | 7,794,231 | -0.31(-2.07%) |
Aug 15, 2008 | 14.86 | 15.04 | 14.77 | 15.01 | 0 | +0.16(+1.05%) |
Aug 14, 2008 | 14.71 | 15.06 | 14.64 | 14.86 | 7,810,574 | -0.13(-0.89%) |
Aug 13, 2008 | 14.91 | 15.12 | 14.72 | 14.99 | 10,237,990 | +0.06(+0.41%) |
Aug 12, 2008 | 14.97 | 15.51 | 14.86 | 14.93 | 9,289,457 | -0.11(-0.72%) |
Aug 11, 2008 | 14.96 | 15.09 | 14.77 | 15.03 | 10,934,280 | +0.14(+0.97%) |
Aug 08, 2008 | 14.25 | 14.94 | 14.24 | 14.89 | 10,048,007 | +0.55(+3.84%) |
Aug 07, 2008 | 14.57 | 14.63 | 14.27 | 14.34 | 14,534,255 | -0.35(-2.41%) |
Aug 06, 2008 | 14.48 | 14.89 | 14.48 | 14.70 | 8,845,048 | +0.12(+0.85%) |
Aug 05, 2008 | 14.70 | 14.79 | 14.40 | 14.57 | 13,991,163 | -0.10(-0.67%) |
Aug 04, 2008 | 14.66 | 14.95 | 14.12 | 14.67 | 22,848,064 | +0.01(+0.03%) |
Aug 01, 2008 | 14.36 | 15.14 | 14.35 | 14.66 | 32,474,446 | +0.41(+2.89%) |
Jul 31, 2008 | 13.30 | 14.60 | 12.98 | 14.25 | 33,220,122 | +1.75(+13.98%) |
Jul 30, 2008 | 12.45 | 12.73 | 12.36 | 12.50 | 9,150,965 | +0.12(+1.00%) |
Jul 29, 2008 | 12.38 | 12.42 | 11.81 | 12.38 | 8,487,128 | +0.57(+4.83%) |
Jul 28, 2008 | 12.01 | 12.13 | 11.81 | 11.81 | 8,894,769 | -0.23(-1.88%) |
Jul 25, 2008 | 12.17 | 12.23 | 11.93 | 12.04 | 7,165,202 | -0.06(-0.47%) |
Jul 24, 2008 | 12.48 | 12.58 | 12.08 | 12.09 | 10,141,057 | -0.45(-3.57%) |
Jul 23, 2008 | 12.39 | 12.71 | 12.37 | 12.54 | 13,122,197 | +0.20(+1.58%) |
Jul 22, 2008 | 11.99 | 12.35 | 11.90 | 12.35 | 13,085,743 | +0.29(+2.43%) |
Jul 21, 2008 | 12.09 | 12.17 | 11.91 | 12.05 | 10,343,985 | +0.03(+0.26%) |
Jul 18, 2008 | 11.98 | 12.11 | 11.85 | 12.02 | 11,073,786 | +0.07(+0.56%) |
Jul 17, 2008 | 11.70 | 12.01 | 11.60 | 11.95 | 13,365,612 | +0.23(+1.97%) |
Jul 16, 2008 | 11.62 | 11.75 | 11.36 | 11.72 | 14,740,183 | +0.38(+3.35%) |
Jul 15, 2008 | 11.37 | 11.52 | 11.14 | 11.34 | 10,778,496 | -0.09(-0.81%) |
Jul 14, 2008 | 11.43 | 11.55 | 11.33 | 11.44 | 7,958,264 | +0.12(+1.09%) |
Jul 11, 2008 | 11.45 | 11.52 | 11.18 | 11.31 | 9,780,900 | -0.28(-2.44%) |
Jul 10, 2008 | 11.73 | 11.73 | 11.46 | 11.59 | 9,471,042 | -0.11(-0.97%) |
Jul 09, 2008 | 11.65 | 11.96 | 11.65 | 11.71 | 12,727,110 | +0.05(+0.44%) |
Jul 08, 2008 | 11.48 | 11.68 | 11.44 | 11.66 | 12,723,666 | +0.14(+1.21%) |
Jul 07, 2008 | 11.59 | 11.81 | 11.45 | 11.52 | 10,798,221 | -0.01(-0.09%) |
Jul 04, 2008 | 11.69 | 11.76 | 11.45 | 11.53 | 9,320,711 | +0.00(+0.00%) |
Jul 03, 2008 | 11.69 | 11.76 | 11.45 | 11.53 | 9,320,711 | -0.05(-0.44%) |
Jul 02, 2008 | 12.13 | 12.21 | 11.57 | 11.58 | 15,204,121 | -0.26(-2.22%) |
Jul 01, 2008 | 11.83 | 11.96 | 11.64 | 11.84 | 14,291,593 | -0.14(-1.16%) |
Jun 30, 2008 | 12.03 | 12.22 | 11.93 | 11.98 | 12,658,227 | -0.05(-0.38%) |
Jun 27, 2008 | 12.05 | 12.14 | 11.90 | 12.03 | 13,809,071 | -0.02(-0.17%) |
Jun 26, 2008 | 12.42 | 12.42 | 12.05 | 12.05 | 12,026,889 | -0.50(-3.98%) |
Jun 25, 2008 | 12.30 | 12.65 | 12.29 | 12.55 | 8,158,261 | +0.28(+2.26%) |
Jun 24, 2008 | 12.53 | 12.55 | 12.21 | 12.27 | 8,689,483 | -0.29(-2.29%) |
Jun 23, 2008 | 12.65 | 12.65 | 12.47 | 12.56 | 7,283,592 | -0.03(-0.24%) |
Jun 20, 2008 | 12.97 | 13.01 | 12.53 | 12.59 | 9,422,623 | -0.42(-3.24%) |
Jun 19, 2008 | 12.84 | 13.15 | 12.81 | 13.01 | 8,380,730 | +0.14(+1.12%) |
Jun 18, 2008 | 13.11 | 13.22 | 12.76 | 12.86 | 9,609,460 | +0.13(+1.05%) |
Jun 17, 2008 | 12.85 | 12.91 | 12.70 | 12.73 | 6,781,166 | -0.03(-0.24%) |
Jun 16, 2008 | 12.86 | 12.86 | 12.60 | 12.76 | 9,771,792 | -0.16(-1.27%) |
Jun 13, 2008 | 12.87 | 13.10 | 12.81 | 12.93 | 8,575,856 | +0.21(+1.66%) |
Jun 12, 2008 | 12.82 | 13.05 | 12.65 | 12.72 | 8,691,856 | +0.03(+0.24%) |
Jun 11, 2008 | 12.66 | 12.86 | 12.57 | 12.68 | 7,037,769 | -0.05(-0.36%) |
Jun 10, 2008 | 12.78 | 12.92 | 12.55 | 12.73 | 8,822,253 | -0.18(-1.39%) |
Jun 09, 2008 | 13.19 | 13.27 | 12.75 | 12.91 | 9,935,082 | -0.29(-2.22%) |
Jun 06, 2008 | 13.72 | 13.81 | 13.19 | 13.20 | 11,501,708 | -0.70(-5.03%) |
Jun 05, 2008 | 13.77 | 13.92 | 13.62 | 13.90 | 15,984,197 | +0.20(+1.46%) |
Jun 04, 2008 | 13.54 | 13.88 | 13.49 | 13.70 | 8,251,963 | +0.11(+0.83%) |
Jun 03, 2008 | 13.70 | 13.73 | 13.37 | 13.59 | 8,279,681 | -0.09(-0.64%) |