Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.06 | 14.09 | 13.74 | 14.01 | 0 | -0.16(-1.11%) |
Aug 28, 2008 | 14.37 | 14.42 | 14.02 | 14.17 | 21,742,470 | -0.14(-1.00%) |
Aug 27, 2008 | 14.27 | 14.34 | 14.09 | 14.31 | 14,052,200 | +0.06(+0.43%) |
Aug 26, 2008 | 14.51 | 14.51 | 14.13 | 14.25 | 11,908,438 | -0.10(-0.71%) |
Aug 25, 2008 | 14.55 | 14.65 | 14.31 | 14.35 | 11,944,183 | -0.25(-1.72%) |
Aug 22, 2008 | 14.63 | 14.76 | 14.55 | 14.60 | 0 | +0.08(+0.56%) |
Aug 21, 2008 | 14.16 | 14.56 | 14.09 | 14.52 | 15,488,570 | +0.18(+1.28%) |
Aug 20, 2008 | 14.35 | 14.45 | 14.09 | 14.34 | 19,177,436 | +0.00(+0.00%) |
Aug 19, 2008 | 14.49 | 14.68 | 14.26 | 14.34 | 13,742,536 | -0.21(-1.45%) |
Aug 18, 2008 | 14.43 | 14.81 | 14.39 | 14.55 | 20,402,032 | +0.12(+0.85%) |
Aug 15, 2008 | 14.21 | 14.52 | 14.12 | 14.43 | 0 | +0.28(+1.97%) |
Aug 14, 2008 | 14.16 | 14.29 | 13.90 | 14.15 | 20,009,420 | -0.10(-0.67%) |
Aug 13, 2008 | 14.52 | 14.65 | 14.02 | 14.24 | 18,500,780 | -0.35(-2.38%) |
Aug 12, 2008 | 14.66 | 14.81 | 14.53 | 14.59 | 18,097,154 | -0.10(-0.65%) |
Aug 11, 2008 | 14.12 | 14.71 | 14.07 | 14.68 | 23,227,058 | +0.61(+4.35%) |
Aug 08, 2008 | 13.58 | 14.11 | 13.47 | 14.07 | 18,835,120 | +0.59(+4.39%) |
Aug 07, 2008 | 13.79 | 13.89 | 13.45 | 13.48 | 23,205,006 | -0.39(-2.80%) |
Aug 06, 2008 | 13.91 | 14.04 | 13.60 | 13.87 | 19,024,370 | -0.04(-0.29%) |
Aug 05, 2008 | 13.85 | 13.96 | 13.64 | 13.91 | 22,678,728 | +0.23(+1.69%) |
Aug 04, 2008 | 13.85 | 13.99 | 13.64 | 13.68 | 24,817,446 | -0.16(-1.18%) |
Aug 01, 2008 | 13.73 | 13.96 | 13.51 | 13.84 | 21,934,412 | +0.22(+1.65%) |
Jul 31, 2008 | 13.88 | 13.99 | 13.53 | 13.62 | 25,503,424 | -0.31(-2.25%) |
Jul 30, 2008 | 14.22 | 14.49 | 13.72 | 13.93 | 49,647,872 | -0.58(-3.99%) |
Jul 29, 2008 | 14.41 | 14.66 | 14.32 | 14.51 | 30,683,114 | +0.35(+2.50%) |
Jul 28, 2008 | 14.10 | 14.34 | 14.09 | 14.15 | 25,743,606 | +0.20(+1.46%) |
Jul 25, 2008 | 13.62 | 14.01 | 13.51 | 13.95 | 18,690,176 | +0.42(+3.12%) |
Jul 24, 2008 | 13.73 | 14.02 | 13.49 | 13.53 | 17,252,512 | -0.16(-1.19%) |
Jul 23, 2008 | 13.73 | 13.83 | 13.58 | 13.69 | 17,756,170 | +0.01(+0.10%) |
Jul 22, 2008 | 13.83 | 13.90 | 13.55 | 13.68 | 23,112,118 | -0.29(-2.05%) |
Jul 21, 2008 | 13.83 | 14.08 | 13.75 | 13.96 | 18,159,564 | +0.22(+1.58%) |
Jul 18, 2008 | 14.09 | 14.15 | 13.68 | 13.75 | 26,255,458 | -0.33(-2.32%) |
Jul 17, 2008 | 13.83 | 14.24 | 13.75 | 14.07 | 27,991,056 | +0.42(+3.09%) |
Jul 16, 2008 | 13.55 | 13.70 | 13.28 | 13.65 | 22,823,398 | +0.16(+1.16%) |
Jul 15, 2008 | 13.35 | 13.77 | 13.14 | 13.49 | 29,226,404 | +0.01(+0.05%) |
Jul 14, 2008 | 14.03 | 14.05 | 13.48 | 13.49 | 29,631,790 | -0.31(-2.27%) |
Jul 11, 2008 | 13.63 | 14.07 | 13.40 | 13.80 | 34,902,744 | +0.08(+0.59%) |
Jul 10, 2008 | 14.06 | 14.11 | 13.54 | 13.72 | 42,969,440 | -0.10(-0.69%) |
Jul 09, 2008 | 14.39 | 14.43 | 13.79 | 13.81 | 42,204,008 | -0.68(-4.70%) |
Jul 08, 2008 | 15.07 | 15.07 | 14.24 | 14.49 | 51,368,228 | -0.63(-4.14%) |
Jul 07, 2008 | 15.40 | 15.68 | 14.98 | 15.12 | 24,186,422 | -0.12(-0.76%) |
Jul 04, 2008 | 15.26 | 15.37 | 15.00 | 15.24 | 14,283,798 | +0.00(+0.00%) |
Jul 03, 2008 | 15.26 | 15.37 | 15.00 | 15.24 | 14,283,798 | +0.10(+0.67%) |
Jul 02, 2008 | 15.44 | 15.54 | 15.10 | 15.13 | 24,101,138 | -0.25(-1.59%) |
Jul 01, 2008 | 15.48 | 15.68 | 15.30 | 15.38 | 36,354,328 | -0.31(-1.95%) |
Jun 30, 2008 | 15.94 | 15.99 | 15.66 | 15.68 | 22,898,380 | -0.27(-1.71%) |
Jun 27, 2008 | 16.41 | 16.41 | 15.85 | 15.96 | 37,712,392 | -0.56(-3.42%) |
Jun 26, 2008 | 16.91 | 16.96 | 16.49 | 16.52 | 19,551,592 | -0.65(-3.80%) |
Jun 25, 2008 | 17.04 | 17.39 | 17.01 | 17.18 | 24,185,250 | +0.26(+1.53%) |
Jun 24, 2008 | 17.20 | 17.26 | 16.85 | 16.92 | 21,623,334 | -0.37(-2.13%) |
Jun 23, 2008 | 17.30 | 17.43 | 17.20 | 17.28 | 17,540,766 | +0.10(+0.55%) |
Jun 20, 2008 | 17.44 | 17.60 | 17.06 | 17.19 | 21,415,776 | -0.25(-1.44%) |
Jun 19, 2008 | 17.72 | 17.76 | 17.09 | 17.44 | 27,574,000 | -0.38(-2.14%) |
Jun 18, 2008 | 18.13 | 18.18 | 17.64 | 17.82 | 21,555,098 | -0.31(-1.73%) |
Jun 17, 2008 | 18.58 | 18.65 | 18.09 | 18.13 | 19,778,780 | -0.29(-1.55%) |
Jun 16, 2008 | 18.68 | 18.75 | 18.41 | 18.42 | 20,937,908 | -0.29(-1.56%) |
Jun 13, 2008 | 18.39 | 18.75 | 18.32 | 18.71 | 20,030,904 | +0.48(+2.65%) |
Jun 12, 2008 | 18.11 | 18.39 | 17.97 | 18.23 | 23,823,308 | +0.18(+0.98%) |
Jun 11, 2008 | 18.06 | 18.30 | 17.94 | 18.05 | 26,956,024 | +0.12(+0.65%) |
Jun 10, 2008 | 17.98 | 18.06 | 17.88 | 17.94 | 19,953,510 | -0.31(-1.68%) |
Jun 09, 2008 | 18.17 | 18.31 | 17.99 | 18.24 | 20,105,480 | +0.18(+0.98%) |
Jun 06, 2008 | 18.28 | 18.31 | 18.05 | 18.07 | 29,417,046 | -0.39(-2.14%) |
Jun 05, 2008 | 18.15 | 18.51 | 18.15 | 18.46 | 24,896,200 | +0.33(+1.84%) |
Jun 04, 2008 | 18.13 | 18.32 | 18.02 | 18.13 | 21,192,804 | -0.09(-0.49%) |
Jun 03, 2008 | 18.39 | 18.53 | 17.97 | 18.22 | 31,979,638 | -0.07(-0.37%) |