Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.56 | 14.72 | 14.38 | 14.49 | 6,072,916 | -0.25(-1.73%) |
Aug 28, 2008 | 14.70 | 14.75 | 14.37 | 14.75 | 7,175,341 | +0.24(+1.68%) |
Aug 27, 2008 | 14.15 | 14.51 | 13.97 | 14.50 | 6,968,993 | +0.32(+2.23%) |
Aug 26, 2008 | 13.99 | 14.30 | 13.86 | 14.19 | 7,147,894 | +0.11(+0.80%) |
Aug 25, 2008 | 14.37 | 14.37 | 14.07 | 14.07 | 7,809,067 | -0.55(-3.79%) |
Aug 22, 2008 | 14.28 | 14.66 | 14.10 | 14.63 | 9,590,619 | +0.62(+4.44%) |
Aug 21, 2008 | 14.08 | 14.27 | 13.98 | 14.01 | 14,328,705 | -0.27(-1.90%) |
Aug 20, 2008 | 14.16 | 14.60 | 14.05 | 14.28 | 125,271,528 | +0.18(+1.24%) |
Aug 19, 2008 | 14.53 | 14.59 | 13.68 | 14.10 | 19,091,292 | -0.49(-3.37%) |
Aug 18, 2008 | 14.95 | 14.96 | 14.57 | 14.59 | 13,676,160 | -0.42(-2.79%) |
Aug 15, 2008 | 14.70 | 15.09 | 14.40 | 15.01 | 0 | +0.42(+2.91%) |
Aug 14, 2008 | 14.36 | 14.66 | 14.02 | 14.59 | 16,320,735 | +1.27(+9.51%) |
Aug 13, 2008 | 13.80 | 13.80 | 13.03 | 13.32 | 3,815,717 | -0.39(-2.85%) |
Aug 12, 2008 | 14.42 | 14.42 | 13.64 | 13.71 | 4,826,724 | -0.68(-4.75%) |
Aug 11, 2008 | 14.12 | 14.73 | 13.85 | 14.40 | 4,508,204 | +0.26(+1.84%) |
Aug 08, 2008 | 13.60 | 14.20 | 13.49 | 14.14 | 2,627,617 | +0.64(+4.73%) |
Aug 07, 2008 | 13.65 | 13.85 | 13.38 | 13.50 | 5,260,141 | -0.25(-1.81%) |
Aug 06, 2008 | 13.71 | 14.07 | 13.00 | 13.75 | 3,376,641 | -0.36(-2.56%) |
Aug 05, 2008 | 13.35 | 14.14 | 13.13 | 14.11 | 4,968,466 | +1.07(+8.24%) |
Aug 04, 2008 | 13.20 | 13.27 | 12.83 | 13.03 | 2,407,707 | -0.29(-2.21%) |
Aug 01, 2008 | 13.35 | 13.37 | 12.74 | 13.33 | 3,218,616 | +0.16(+1.20%) |
Jul 31, 2008 | 13.34 | 13.59 | 12.98 | 13.17 | 4,407,607 | -0.28(-2.10%) |
Jul 30, 2008 | 13.54 | 13.71 | 13.06 | 13.45 | 5,304,849 | +0.11(+0.80%) |
Jul 29, 2008 | 13.34 | 13.34 | 12.23 | 13.34 | 5,305,620 | +1.02(+8.26%) |
Jul 28, 2008 | 12.45 | 12.96 | 12.27 | 12.33 | 4,391,223 | -0.24(-1.89%) |
Jul 25, 2008 | 12.91 | 13.03 | 12.39 | 12.56 | 8,234,008 | -0.36(-2.76%) |
Jul 24, 2008 | 14.02 | 14.43 | 12.73 | 12.92 | 11,012,556 | -0.76(-5.58%) |
Jul 23, 2008 | 13.80 | 14.05 | 13.41 | 13.68 | 8,587,714 | -0.11(-0.78%) |
Jul 22, 2008 | 12.30 | 13.80 | 12.30 | 13.79 | 7,655,075 | +0.44(+3.30%) |
Jul 21, 2008 | 13.23 | 13.41 | 13.06 | 13.35 | 6,512,855 | +0.12(+0.94%) |
Jul 18, 2008 | 13.21 | 13.36 | 12.03 | 13.22 | 5,961,808 | +0.13(+0.99%) |
Jul 17, 2008 | 12.12 | 13.28 | 11.83 | 13.09 | 6,178,767 | +0.45(+3.53%) |
Jul 16, 2008 | 11.71 | 12.80 | 11.46 | 12.65 | 7,127,790 | +1.02(+8.80%) |
Jul 15, 2008 | 11.66 | 12.13 | 11.22 | 11.62 | 9,110,461 | -0.21(-1.77%) |
Jul 14, 2008 | 12.89 | 13.30 | 11.72 | 11.83 | 6,052,134 | -0.55(-4.43%) |
Jul 11, 2008 | 12.39 | 12.68 | 11.79 | 12.38 | 7,726,604 | -0.31(-2.45%) |
Jul 10, 2008 | 12.33 | 12.83 | 12.28 | 12.69 | 4,853,887 | -0.06(-0.44%) |
Jul 09, 2008 | 13.06 | 13.59 | 12.60 | 12.75 | 6,325,808 | -0.62(-4.65%) |
Jul 08, 2008 | 13.03 | 13.62 | 12.55 | 13.37 | 7,220,428 | +0.51(+3.96%) |
Jul 07, 2008 | 13.26 | 13.53 | 12.72 | 12.86 | 4,916,502 | -0.46(-3.44%) |
Jul 04, 2008 | 13.92 | 13.94 | 13.19 | 13.32 | 4,053,548 | +0.00(+0.00%) |
Jul 03, 2008 | 13.92 | 13.94 | 13.19 | 13.32 | 4,053,548 | -0.03(-0.25%) |
Jul 02, 2008 | 13.46 | 13.53 | 13.12 | 13.35 | 5,731,136 | +0.09(+0.68%) |
Jul 01, 2008 | 13.29 | 13.50 | 12.77 | 13.26 | 7,605,946 | -0.29(-2.17%) |
Jun 30, 2008 | 13.68 | 13.86 | 13.49 | 13.56 | 5,797,477 | -0.25(-1.84%) |
Jun 27, 2008 | 14.33 | 14.38 | 13.62 | 13.81 | 5,162,445 | -0.44(-3.06%) |
Jun 26, 2008 | 13.78 | 14.30 | 13.78 | 14.25 | 5,490,875 | -0.24(-1.68%) |
Jun 25, 2008 | 14.60 | 14.84 | 14.34 | 14.49 | 3,079,468 | +0.05(+0.35%) |
Jun 24, 2008 | 14.69 | 14.75 | 14.29 | 14.44 | 3,814,278 | -0.25(-1.73%) |
Jun 23, 2008 | 14.60 | 14.85 | 14.51 | 14.69 | 3,628,897 | -0.02(-0.12%) |
Jun 20, 2008 | 14.67 | 14.86 | 14.56 | 14.71 | 4,037,522 | -0.23(-1.51%) |
Jun 19, 2008 | 14.63 | 14.99 | 14.58 | 14.94 | 4,055,776 | +0.23(+1.54%) |
Jun 18, 2008 | 14.59 | 14.97 | 14.55 | 14.71 | 4,893,308 | -0.36(-2.40%) |
Jun 17, 2008 | 15.73 | 15.73 | 15.01 | 15.07 | 3,672,021 | -0.45(-2.88%) |
Jun 16, 2008 | 15.83 | 15.83 | 15.15 | 15.52 | 3,734,072 | -0.07(-0.44%) |
Jun 13, 2008 | 15.27 | 15.60 | 15.17 | 15.59 | 3,018,066 | +0.40(+2.64%) |
Jun 12, 2008 | 14.76 | 15.32 | 14.75 | 15.19 | 8,557,069 | +0.59(+4.07%) |
Jun 11, 2008 | 15.31 | 15.58 | 14.59 | 14.59 | 4,831,749 | -0.76(-4.94%) |
Jun 10, 2008 | 15.32 | 15.51 | 14.91 | 15.35 | 3,766,988 | +0.11(+0.74%) |
Jun 09, 2008 | 15.64 | 15.84 | 15.18 | 15.24 | 4,778,561 | -0.21(-1.35%) |
Jun 06, 2008 | 16.08 | 16.33 | 15.32 | 15.45 | 5,166,688 | -0.84(-5.14%) |
Jun 05, 2008 | 15.81 | 16.31 | 15.67 | 16.28 | 3,146,453 | +0.60(+3.86%) |
Jun 04, 2008 | 15.55 | 15.77 | 15.47 | 15.68 | 2,723,647 | +0.04(+0.25%) |
Jun 03, 2008 | 15.70 | 15.85 | 15.57 | 15.64 | 3,126,765 | +0.03(+0.22%) |