Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.86 | 12.89 | 12.72 | 12.74 | 0 | -0.13(-1.00%) |
Aug 28, 2008 | 12.60 | 12.94 | 12.57 | 12.87 | 11,019,167 | +0.33(+2.60%) |
Aug 27, 2008 | 12.42 | 12.57 | 12.34 | 12.54 | 10,993,120 | +0.16(+1.27%) |
Aug 26, 2008 | 12.57 | 12.58 | 12.35 | 12.38 | 14,227,375 | -0.17(-1.32%) |
Aug 25, 2008 | 12.75 | 12.88 | 12.49 | 12.55 | 12,133,451 | -0.29(-2.29%) |
Aug 22, 2008 | 12.82 | 13.03 | 12.80 | 12.85 | 0 | +0.11(+0.86%) |
Aug 21, 2008 | 12.63 | 12.77 | 12.46 | 12.74 | 12,910,772 | -0.01(-0.12%) |
Aug 20, 2008 | 12.84 | 12.91 | 12.63 | 12.75 | 15,052,756 | -0.08(-0.61%) |
Aug 19, 2008 | 12.87 | 12.93 | 12.77 | 12.83 | 8,776,378 | -0.13(-1.01%) |
Aug 18, 2008 | 13.14 | 13.19 | 12.90 | 12.96 | 7,705,152 | -0.13(-1.03%) |
Aug 15, 2008 | 13.04 | 13.22 | 13.01 | 13.09 | 13,224,258 | +0.06(+0.47%) |
Aug 14, 2008 | 12.97 | 13.21 | 12.89 | 13.03 | 12,058,146 | +0.01(+0.05%) |
Aug 13, 2008 | 13.12 | 13.17 | 12.81 | 13.03 | 9,831,708 | -0.03(-0.21%) |
Aug 12, 2008 | 13.18 | 13.33 | 12.95 | 13.05 | 15,233,524 | -0.25(-1.85%) |
Aug 11, 2008 | 13.25 | 13.62 | 13.10 | 13.30 | 16,424,298 | +0.07(+0.51%) |
Aug 08, 2008 | 12.83 | 13.30 | 12.72 | 13.23 | 14,122,959 | +0.44(+3.45%) |
Aug 07, 2008 | 12.95 | 12.95 | 12.62 | 12.79 | 20,824,086 | -0.28(-2.15%) |
Aug 06, 2008 | 12.93 | 13.15 | 12.70 | 13.07 | 22,291,090 | +0.13(+0.99%) |
Aug 05, 2008 | 12.63 | 12.94 | 12.51 | 12.94 | 21,512,676 | +0.38(+3.01%) |
Aug 04, 2008 | 12.53 | 12.65 | 12.36 | 12.57 | 11,715,297 | +0.08(+0.64%) |
Aug 01, 2008 | 12.28 | 12.57 | 12.14 | 12.49 | 15,022,437 | +0.15(+1.23%) |
Jul 31, 2008 | 12.56 | 12.66 | 12.17 | 12.33 | 12,932,837 | -0.21(-1.68%) |
Jul 30, 2008 | 12.46 | 12.70 | 12.34 | 12.54 | 12,276,217 | +0.13(+1.05%) |
Jul 29, 2008 | 12.00 | 12.45 | 12.00 | 12.41 | 11,226,833 | +0.38(+3.18%) |
Jul 28, 2008 | 12.22 | 12.38 | 12.03 | 12.03 | 12,178,228 | -0.20(-1.60%) |
Jul 25, 2008 | 12.29 | 12.40 | 12.10 | 12.23 | 14,719,298 | +0.01(+0.07%) |
Jul 24, 2008 | 12.47 | 12.60 | 12.17 | 12.22 | 16,117,297 | -0.22(-1.81%) |
Jul 23, 2008 | 12.31 | 12.70 | 12.30 | 12.44 | 18,005,062 | +0.11(+0.90%) |
Jul 22, 2008 | 12.03 | 12.33 | 11.91 | 12.33 | 18,152,814 | +0.24(+2.02%) |
Jul 21, 2008 | 12.04 | 12.17 | 11.87 | 12.09 | 14,137,541 | -0.14(-1.19%) |
Jul 18, 2008 | 12.34 | 12.36 | 11.84 | 12.23 | 19,576,846 | -0.08(-0.61%) |
Jul 17, 2008 | 12.30 | 12.35 | 11.97 | 12.31 | 30,893,090 | +0.08(+0.69%) |
Jul 16, 2008 | 12.11 | 12.27 | 11.86 | 12.23 | 29,115,662 | +0.11(+0.90%) |
Jul 15, 2008 | 11.91 | 12.23 | 11.71 | 12.12 | 26,563,916 | +0.38(+3.28%) |
Jul 14, 2008 | 11.99 | 12.05 | 11.69 | 11.73 | 19,465,050 | -0.09(-0.80%) |
Jul 11, 2008 | 11.59 | 11.95 | 11.49 | 11.83 | 30,246,142 | +0.12(+1.06%) |
Jul 10, 2008 | 11.95 | 11.97 | 11.57 | 11.70 | 26,111,086 | -0.27(-2.25%) |
Jul 09, 2008 | 12.21 | 12.21 | 11.89 | 11.97 | 29,889,300 | -0.29(-2.35%) |
Jul 08, 2008 | 11.85 | 12.27 | 11.70 | 12.26 | 22,910,494 | +0.39(+3.29%) |
Jul 07, 2008 | 12.31 | 12.45 | 11.67 | 11.87 | 39,339,260 | -0.43(-3.52%) |
Jul 04, 2008 | 12.25 | 12.49 | 12.07 | 12.30 | 11,782,624 | +0.00(+0.00%) |
Jul 03, 2008 | 12.25 | 12.49 | 12.07 | 12.30 | 11,782,624 | +0.09(+0.74%) |
Jul 02, 2008 | 12.47 | 12.60 | 12.19 | 12.21 | 23,196,276 | -0.19(-1.53%) |
Jul 01, 2008 | 12.53 | 12.54 | 12.11 | 12.40 | 35,478,168 | -0.13(-1.04%) |
Jun 30, 2008 | 12.71 | 12.73 | 12.50 | 12.53 | 23,533,516 | -0.15(-1.21%) |
Jun 27, 2008 | 12.55 | 13.00 | 12.41 | 12.68 | 36,337,204 | +0.18(+1.41%) |
Jun 26, 2008 | 12.79 | 13.03 | 12.11 | 12.51 | 88,075,256 | -1.36(-9.81%) |
Jun 25, 2008 | 13.93 | 14.19 | 13.84 | 13.87 | 22,828,470 | +0.00(+0.00%) |
Jun 24, 2008 | 14.10 | 14.17 | 13.85 | 13.87 | 17,572,836 | -0.20(-1.39%) |
Jun 23, 2008 | 14.09 | 14.25 | 13.99 | 14.06 | 15,410,167 | +0.04(+0.25%) |
Jun 20, 2008 | 14.13 | 14.19 | 13.84 | 14.03 | 20,195,462 | -0.23(-1.64%) |
Jun 19, 2008 | 14.30 | 14.39 | 14.09 | 14.26 | 14,046,560 | -0.01(-0.06%) |
Jun 18, 2008 | 14.23 | 14.49 | 14.18 | 14.27 | 15,105,164 | -0.03(-0.18%) |
Jun 17, 2008 | 14.55 | 14.55 | 14.25 | 14.29 | 15,497,214 | -0.08(-0.56%) |
Jun 16, 2008 | 14.47 | 14.47 | 14.27 | 14.37 | 15,219,056 | -0.13(-0.88%) |
Jun 13, 2008 | 14.10 | 14.65 | 14.10 | 14.50 | 16,164,172 | +0.46(+3.31%) |
Jun 12, 2008 | 14.22 | 14.42 | 13.97 | 14.04 | 14,409,994 | -0.14(-0.98%) |
Jun 11, 2008 | 14.40 | 14.40 | 14.15 | 14.18 | 21,685,452 | -0.22(-1.52%) |
Jun 10, 2008 | 14.41 | 14.50 | 14.29 | 14.39 | 18,298,068 | -0.02(-0.15%) |
Jun 09, 2008 | 14.27 | 14.48 | 14.13 | 14.42 | 16,260,029 | +0.14(+0.96%) |
Jun 06, 2008 | 14.58 | 14.63 | 14.28 | 14.28 | 15,247,296 | -0.45(-3.05%) |
Jun 05, 2008 | 14.30 | 14.77 | 14.24 | 14.73 | 23,250,268 | +0.45(+3.13%) |
Jun 04, 2008 | 14.08 | 14.38 | 14.03 | 14.28 | 16,817,732 | +0.20(+1.45%) |
Jun 03, 2008 | 14.19 | 14.23 | 13.94 | 14.08 | 13,259,686 | -0.04(-0.25%) |