Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.42 | 13.50 | 13.07 | 13.31 | 6,459,150 | -0.17(-1.28%) |
Aug 28, 2008 | 13.44 | 13.62 | 13.42 | 13.48 | 6,988,445 | -0.03(-0.20%) |
Aug 27, 2008 | 13.26 | 13.58 | 13.14 | 13.51 | 6,466,248 | +0.33(+2.48%) |
Aug 26, 2008 | 13.12 | 13.27 | 12.92 | 13.18 | 7,530,576 | +0.07(+0.52%) |
Aug 25, 2008 | 13.64 | 13.71 | 13.02 | 13.12 | 10,245,573 | -0.64(-4.68%) |
Aug 22, 2008 | 13.61 | 13.81 | 13.51 | 13.76 | 5,075,473 | +0.18(+1.34%) |
Aug 21, 2008 | 13.45 | 13.59 | 13.29 | 13.58 | 7,491,368 | -0.00(-0.03%) |
Aug 20, 2008 | 13.59 | 13.70 | 13.28 | 13.58 | 7,284,875 | +0.08(+0.61%) |
Aug 19, 2008 | 13.73 | 13.78 | 13.36 | 13.50 | 9,096,236 | -0.28(-2.04%) |
Aug 18, 2008 | 14.05 | 14.09 | 13.60 | 13.78 | 7,579,366 | -0.19(-1.33%) |
Aug 15, 2008 | 14.16 | 14.29 | 13.85 | 13.97 | 6,908,870 | -0.13(-0.93%) |
Aug 14, 2008 | 13.68 | 14.15 | 13.57 | 14.10 | 7,722,072 | +0.32(+2.34%) |
Aug 13, 2008 | 13.94 | 14.15 | 13.68 | 13.78 | 10,401,942 | -0.24(-1.72%) |
Aug 12, 2008 | 14.04 | 14.14 | 13.86 | 14.02 | 7,837,002 | -0.19(-1.31%) |
Aug 11, 2008 | 13.80 | 14.39 | 13.76 | 14.20 | 13,303,998 | +0.24(+1.72%) |
Aug 08, 2008 | 13.55 | 14.12 | 13.36 | 13.96 | 13,548,461 | +0.50(+3.71%) |
Aug 07, 2008 | 13.68 | 13.71 | 13.41 | 13.46 | 12,121,925 | -0.29(-2.08%) |
Aug 06, 2008 | 13.44 | 13.79 | 13.29 | 13.75 | 10,510,240 | +0.29(+2.16%) |
Aug 05, 2008 | 13.27 | 13.48 | 13.07 | 13.46 | 12,466,537 | +0.36(+2.74%) |
Aug 04, 2008 | 13.27 | 13.36 | 12.99 | 13.10 | 10,876,732 | -0.23(-1.70%) |
Aug 01, 2008 | 12.83 | 13.44 | 12.80 | 13.33 | 31,777,818 | +0.59(+4.60%) |
Jul 31, 2008 | 12.49 | 12.89 | 12.26 | 12.74 | 23,331,722 | -0.06(-0.46%) |
Jul 30, 2008 | 12.75 | 12.97 | 12.56 | 12.80 | 12,788,509 | +0.17(+1.37%) |
Jul 29, 2008 | 12.63 | 12.72 | 12.11 | 12.63 | 15,556,468 | +0.48(+3.96%) |
Jul 28, 2008 | 12.41 | 12.56 | 12.13 | 12.15 | 16,393,442 | -0.14(-1.15%) |
Jul 25, 2008 | 12.21 | 12.46 | 12.11 | 12.29 | 12,479,589 | +0.21(+1.77%) |
Jul 24, 2008 | 12.91 | 13.05 | 12.08 | 12.08 | 13,440,750 | -0.90(-6.93%) |
Jul 23, 2008 | 12.70 | 13.21 | 12.65 | 12.97 | 11,205,222 | +0.36(+2.84%) |
Jul 22, 2008 | 12.62 | 12.71 | 12.40 | 12.62 | 14,978,771 | -0.10(-0.75%) |
Jul 21, 2008 | 12.86 | 13.10 | 12.60 | 12.71 | 11,741,008 | -0.04(-0.32%) |
Jul 18, 2008 | 13.16 | 13.16 | 12.66 | 12.75 | 14,530,961 | -0.29(-2.19%) |
Jul 17, 2008 | 12.92 | 13.17 | 12.67 | 13.04 | 7,467,661 | +0.19(+1.48%) |
Jul 16, 2008 | 12.57 | 12.91 | 12.40 | 12.85 | 13,586,876 | +0.27(+2.13%) |
Jul 15, 2008 | 12.72 | 12.83 | 12.19 | 12.58 | 14,077,174 | -0.20(-1.53%) |
Jul 14, 2008 | 12.86 | 13.03 | 12.72 | 12.77 | 14,975,977 | -0.01(-0.07%) |
Jul 11, 2008 | 13.03 | 13.18 | 12.52 | 12.78 | 19,556,604 | -0.95(-6.91%) |
Jul 10, 2008 | 13.67 | 13.78 | 13.29 | 13.73 | 21,429,452 | +0.08(+0.57%) |
Jul 09, 2008 | 14.11 | 14.69 | 13.64 | 13.66 | 21,318,662 | -0.58(-4.05%) |
Jul 08, 2008 | 14.19 | 14.37 | 13.60 | 14.23 | 14,401,415 | +0.01(+0.06%) |
Jul 07, 2008 | 14.38 | 14.77 | 13.94 | 14.22 | 11,281,746 | -0.21(-1.48%) |
Jul 04, 2008 | 14.40 | 14.66 | 14.22 | 14.44 | 6,577,922 | +0.00(+0.00%) |
Jul 03, 2008 | 14.40 | 14.66 | 14.22 | 14.44 | 6,577,922 | +0.20(+1.37%) |
Jul 02, 2008 | 14.41 | 14.75 | 14.20 | 14.24 | 9,611,672 | -0.26(-1.78%) |
Jul 01, 2008 | 14.65 | 14.74 | 14.27 | 14.50 | 17,406,292 | -0.26(-1.75%) |
Jun 30, 2008 | 14.84 | 14.94 | 14.60 | 14.76 | 10,988,488 | -0.17(-1.16%) |
Jun 27, 2008 | 14.77 | 15.09 | 14.60 | 14.93 | 10,284,455 | +0.17(+1.17%) |
Jun 26, 2008 | 15.43 | 15.46 | 14.69 | 14.76 | 15,028,050 | -0.88(-5.60%) |
Jun 25, 2008 | 15.71 | 15.85 | 15.48 | 15.63 | 9,888,501 | +0.04(+0.26%) |
Jun 24, 2008 | 15.89 | 15.99 | 15.30 | 15.59 | 12,928,382 | -0.35(-2.19%) |
Jun 23, 2008 | 16.07 | 16.18 | 15.80 | 15.94 | 11,682,724 | +0.07(+0.43%) |
Jun 20, 2008 | 16.03 | 16.23 | 15.72 | 15.88 | 18,623,430 | -0.79(-4.74%) |
Jun 19, 2008 | 16.20 | 16.84 | 16.19 | 16.66 | 10,896,538 | +0.44(+2.74%) |
Jun 18, 2008 | 16.31 | 16.45 | 16.09 | 16.22 | 13,959,376 | +0.00(+0.00%) |
Jun 17, 2008 | 16.36 | 16.40 | 16.10 | 16.22 | 7,807,867 | -0.04(-0.22%) |
Jun 16, 2008 | 16.03 | 16.29 | 15.90 | 16.26 | 8,137,515 | +0.03(+0.17%) |
Jun 13, 2008 | 15.95 | 16.26 | 15.78 | 16.23 | 10,936,522 | +0.54(+3.41%) |
Jun 12, 2008 | 15.73 | 16.20 | 15.50 | 15.69 | 7,711,914 | +0.19(+1.23%) |
Jun 11, 2008 | 15.67 | 15.91 | 15.48 | 15.50 | 10,375,453 | -0.16(-1.04%) |
Jun 10, 2008 | 15.49 | 15.89 | 15.34 | 15.67 | 9,365,723 | -0.39(-2.43%) |
Jun 09, 2008 | 15.88 | 16.13 | 15.79 | 16.06 | 10,623,425 | +0.27(+1.73%) |
Jun 06, 2008 | 16.51 | 16.57 | 15.70 | 15.78 | 13,057,815 | -0.91(-5.46%) |
Jun 05, 2008 | 16.29 | 16.73 | 16.29 | 16.70 | 13,375,288 | +0.58(+3.58%) |
Jun 04, 2008 | 15.80 | 16.34 | 15.73 | 16.12 | 10,050,153 | +0.29(+1.84%) |
Jun 03, 2008 | 15.82 | 16.12 | 15.66 | 15.83 | 8,775,980 | +0.16(+1.01%) |