Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.60 | 14.68 | 14.10 | 14.19 | 0 | -0.51(-3.49%) |
Aug 28, 2008 | 14.31 | 14.73 | 14.30 | 14.70 | 2,869,059 | +0.40(+2.82%) |
Aug 27, 2008 | 13.84 | 14.32 | 13.84 | 14.30 | 2,599,737 | +0.31(+2.23%) |
Aug 26, 2008 | 14.29 | 14.35 | 13.83 | 13.99 | 3,114,239 | -0.30(-2.12%) |
Aug 25, 2008 | 14.54 | 14.54 | 14.21 | 14.29 | 2,476,933 | -0.28(-1.91%) |
Aug 22, 2008 | 14.42 | 14.60 | 14.29 | 14.57 | 0 | +0.23(+1.58%) |
Aug 21, 2008 | 14.63 | 14.64 | 14.11 | 14.34 | 2,357,488 | -0.30(-2.07%) |
Aug 20, 2008 | 15.05 | 15.26 | 14.37 | 14.64 | 3,710,191 | -0.39(-2.58%) |
Aug 19, 2008 | 15.19 | 15.22 | 14.79 | 15.03 | 2,793,959 | -0.22(-1.43%) |
Aug 18, 2008 | 15.64 | 15.75 | 15.15 | 15.25 | 2,913,700 | -0.32(-2.05%) |
Aug 15, 2008 | 15.45 | 15.80 | 14.90 | 15.57 | 0 | +0.08(+0.49%) |
Aug 14, 2008 | 14.83 | 15.63 | 14.77 | 15.49 | 4,206,317 | +0.60(+4.01%) |
Aug 13, 2008 | 14.62 | 14.99 | 14.56 | 14.90 | 3,409,613 | +0.28(+1.90%) |
Aug 12, 2008 | 15.22 | 15.37 | 14.57 | 14.62 | 4,787,644 | -0.53(-3.50%) |
Aug 11, 2008 | 15.38 | 15.55 | 15.06 | 15.15 | 3,516,282 | -0.24(-1.53%) |
Aug 08, 2008 | 14.37 | 15.61 | 14.37 | 15.38 | 5,531,037 | +0.94(+6.53%) |
Aug 07, 2008 | 14.42 | 14.90 | 14.21 | 14.44 | 5,747,368 | +0.02(+0.12%) |
Aug 06, 2008 | 13.94 | 14.74 | 13.94 | 14.42 | 5,209,548 | +0.46(+3.31%) |
Aug 05, 2008 | 13.78 | 13.98 | 13.41 | 13.96 | 3,939,796 | +0.31(+2.28%) |
Aug 04, 2008 | 13.96 | 14.00 | 13.59 | 13.65 | 5,822,697 | -0.35(-2.52%) |
Aug 01, 2008 | 13.68 | 14.23 | 13.45 | 14.00 | 5,177,411 | +0.32(+2.34%) |
Jul 31, 2008 | 13.64 | 13.89 | 13.56 | 13.68 | 5,671,685 | -0.08(-0.61%) |
Jul 30, 2008 | 13.87 | 13.95 | 13.60 | 13.77 | 4,483,221 | +0.09(+0.68%) |
Jul 29, 2008 | 13.68 | 13.73 | 13.06 | 13.68 | 7,589,211 | +0.61(+4.70%) |
Jul 28, 2008 | 13.27 | 13.41 | 12.88 | 13.06 | 3,381,255 | -0.17(-1.27%) |
Jul 25, 2008 | 13.84 | 13.84 | 12.83 | 13.23 | 6,819,206 | -0.44(-3.20%) |
Jul 24, 2008 | 13.98 | 14.17 | 13.64 | 13.67 | 5,016,831 | -0.35(-2.46%) |
Jul 23, 2008 | 13.68 | 14.12 | 13.68 | 14.01 | 7,550,802 | +0.38(+2.78%) |
Jul 22, 2008 | 12.93 | 13.73 | 12.83 | 13.63 | 8,340,663 | +0.35(+2.66%) |
Jul 21, 2008 | 13.38 | 13.44 | 13.07 | 13.28 | 2,453,075 | -0.18(-1.31%) |
Jul 18, 2008 | 13.50 | 13.58 | 13.02 | 13.46 | 3,360,635 | +0.00(+0.00%) |
Jul 17, 2008 | 13.32 | 13.47 | 13.12 | 13.46 | 3,831,787 | +0.25(+1.91%) |
Jul 16, 2008 | 12.67 | 13.25 | 12.63 | 13.20 | 3,880,568 | +0.54(+4.25%) |
Jul 15, 2008 | 12.46 | 12.95 | 12.41 | 12.67 | 5,346,717 | +0.08(+0.67%) |
Jul 14, 2008 | 12.72 | 13.10 | 12.53 | 12.58 | 5,188,795 | -0.01(-0.07%) |
Jul 11, 2008 | 12.40 | 12.72 | 11.70 | 12.59 | 8,571,492 | -0.11(-0.86%) |
Jul 10, 2008 | 13.38 | 13.38 | 12.58 | 12.70 | 9,765,053 | -0.70(-5.21%) |
Jul 09, 2008 | 13.94 | 13.97 | 13.38 | 13.40 | 6,142,655 | -0.47(-3.40%) |
Jul 08, 2008 | 13.62 | 13.95 | 13.62 | 13.87 | 7,852,097 | +0.28(+2.04%) |
Jul 07, 2008 | 13.84 | 14.13 | 13.46 | 13.59 | 4,505,001 | -0.12(-0.86%) |
Jul 04, 2008 | 13.59 | 13.89 | 13.59 | 13.71 | 3,526,462 | +0.00(+0.00%) |
Jul 03, 2008 | 13.59 | 13.89 | 13.59 | 13.71 | 3,526,462 | +0.13(+0.93%) |
Jul 02, 2008 | 13.95 | 14.26 | 13.53 | 13.58 | 7,560,789 | -0.29(-2.12%) |
Jul 01, 2008 | 13.78 | 14.29 | 13.13 | 13.88 | 7,498,114 | +0.07(+0.49%) |
Jun 30, 2008 | 13.24 | 13.96 | 12.96 | 13.81 | 4,710,781 | +0.16(+1.17%) |
Jun 27, 2008 | 13.55 | 13.70 | 13.21 | 13.65 | 8,659,269 | +0.07(+0.50%) |
Jun 26, 2008 | 13.54 | 13.85 | 13.42 | 13.58 | 7,508,954 | -0.36(-2.59%) |
Jun 25, 2008 | 13.31 | 14.35 | 13.25 | 13.94 | 16,810,994 | +1.89(+15.63%) |
Jun 24, 2008 | 11.73 | 12.35 | 11.73 | 12.06 | 4,754,074 | +0.08(+0.63%) |
Jun 23, 2008 | 12.72 | 12.72 | 11.69 | 11.98 | 5,340,270 | -0.60(-4.75%) |
Jun 20, 2008 | 12.52 | 12.87 | 12.38 | 12.58 | 5,242,564 | -0.15(-1.19%) |
Jun 19, 2008 | 12.74 | 12.79 | 12.38 | 12.73 | 4,625,099 | +0.01(+0.07%) |
Jun 18, 2008 | 12.25 | 13.02 | 12.18 | 12.72 | 7,821,543 | +0.41(+3.35%) |
Jun 17, 2008 | 12.56 | 12.56 | 12.13 | 12.31 | 3,347,414 | -0.10(-0.81%) |
Jun 16, 2008 | 12.14 | 12.66 | 12.08 | 12.41 | 3,866,436 | +0.21(+1.72%) |
Jun 13, 2008 | 11.93 | 12.21 | 11.78 | 12.20 | 3,740,473 | +0.22(+1.83%) |
Jun 12, 2008 | 11.53 | 12.17 | 11.53 | 11.98 | 6,720,706 | +0.52(+4.55%) |
Jun 11, 2008 | 11.75 | 11.86 | 11.45 | 11.46 | 3,821,093 | -0.40(-3.40%) |
Jun 10, 2008 | 11.76 | 11.96 | 11.67 | 11.87 | 3,992,812 | -0.05(-0.42%) |
Jun 09, 2008 | 12.00 | 12.09 | 11.66 | 11.92 | 3,684,486 | +0.08(+0.64%) |
Jun 06, 2008 | 12.10 | 12.12 | 11.77 | 11.84 | 3,728,336 | -0.38(-3.10%) |
Jun 05, 2008 | 12.03 | 12.24 | 11.96 | 12.22 | 4,094,388 | +0.26(+2.18%) |
Jun 04, 2008 | 11.90 | 12.20 | 11.79 | 11.96 | 3,878,256 | +0.01(+0.07%) |
Jun 03, 2008 | 11.81 | 12.37 | 11.77 | 11.95 | 10,383,167 | +0.29(+2.45%) |