Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.62 | 13.64 | 13.37 | 13.37 | 2,431,040 | -0.18(-1.33%) |
Aug 28, 2008 | 13.79 | 13.80 | 13.35 | 13.55 | 3,768,395 | +0.20(+1.50%) |
Aug 27, 2008 | 13.43 | 13.50 | 13.28 | 13.35 | 3,205,027 | -0.10(-0.74%) |
Aug 26, 2008 | 13.32 | 13.59 | 13.32 | 13.45 | 3,704,869 | +0.12(+0.90%) |
Aug 25, 2008 | 13.37 | 13.43 | 13.18 | 13.33 | 3,743,131 | +0.07(+0.53%) |
Aug 22, 2008 | 13.35 | 13.53 | 13.09 | 13.26 | 5,913,681 | -0.43(-3.14%) |
Aug 21, 2008 | 13.58 | 13.75 | 13.41 | 13.69 | 8,109,589 | +0.51(+3.87%) |
Aug 20, 2008 | 13.05 | 13.18 | 12.67 | 13.18 | 7,326,540 | +0.09(+0.69%) |
Aug 19, 2008 | 12.77 | 13.24 | 12.68 | 13.09 | 13,125,555 | +0.16(+1.24%) |
Aug 18, 2008 | 13.10 | 13.13 | 12.92 | 12.93 | 8,963,867 | +0.23(+1.81%) |
Aug 15, 2008 | 13.02 | 13.16 | 12.61 | 12.70 | 20,581,892 | -1.36(-9.67%) |
Aug 14, 2008 | 14.36 | 14.41 | 13.97 | 14.06 | 6,326,089 | -0.73(-4.94%) |
Aug 13, 2008 | 14.35 | 14.79 | 14.30 | 14.79 | 7,372,549 | +0.39(+2.71%) |
Aug 12, 2008 | 14.49 | 14.60 | 14.25 | 14.40 | 5,362,960 | +0.00(+0.00%) |
Aug 11, 2008 | 15.22 | 15.24 | 14.36 | 14.40 | 9,288,642 | -0.79(-5.20%) |
Aug 08, 2008 | 15.37 | 15.46 | 15.08 | 15.19 | 8,273,080 | -0.88(-5.48%) |
Aug 07, 2008 | 16.40 | 16.41 | 15.86 | 16.07 | 4,446,125 | -0.30(-1.83%) |
Aug 06, 2008 | 16.45 | 16.45 | 16.23 | 16.37 | 2,219,873 | +0.15(+0.92%) |
Aug 05, 2008 | 16.56 | 16.67 | 16.20 | 16.22 | 11,273,262 | -0.52(-3.11%) |
Aug 04, 2008 | 17.10 | 17.26 | 16.71 | 16.74 | 4,818,280 | -0.54(-3.13%) |
Aug 01, 2008 | 17.26 | 17.55 | 17.20 | 17.28 | 2,315,454 | -0.25(-1.43%) |
Jul 31, 2008 | 17.63 | 17.68 | 17.43 | 17.53 | 2,271,903 | +0.17(+0.98%) |
Jul 30, 2008 | 16.82 | 17.42 | 16.63 | 17.36 | 5,148,246 | +0.17(+0.99%) |
Jul 29, 2008 | 17.19 | 17.21 | 16.89 | 17.19 | 2,875,059 | -0.17(-0.98%) |
Jul 28, 2008 | 17.24 | 17.37 | 17.07 | 17.36 | 2,705,524 | +0.11(+0.64%) |
Jul 25, 2008 | 17.11 | 17.29 | 16.87 | 17.25 | 3,697,545 | -0.01(-0.06%) |
Jul 24, 2008 | 17.30 | 17.39 | 16.93 | 17.26 | 4,347,419 | +0.07(+0.41%) |
Jul 23, 2008 | 17.60 | 17.64 | 17.09 | 17.19 | 1,481,820,032 | -0.57(-3.20%) |
Jul 22, 2008 | 18.37 | 18.40 | 17.66 | 17.76 | 10,093,430 | -0.47(-2.57%) |
Jul 21, 2008 | 18.15 | 18.27 | 18.05 | 18.23 | 6,466,930 | +0.26(+1.45%) |
Jul 18, 2008 | 18.11 | 18.27 | 17.86 | 17.97 | 6,923,820 | -0.35(-1.92%) |
Jul 17, 2008 | 18.58 | 18.95 | 18.13 | 18.32 | 12,962,770 | -0.23(-1.21%) |
Jul 16, 2008 | 18.78 | 18.88 | 18.42 | 18.55 | 8,988,500 | -0.15(-0.83%) |
Jul 15, 2008 | 19.02 | 19.17 | 18.36 | 18.70 | 18,067,690 | -0.24(-1.24%) |
Jul 14, 2008 | 18.71 | 19.03 | 18.63 | 18.93 | 11,711,970 | +0.30(+1.59%) |
Jul 11, 2008 | 18.55 | 18.71 | 18.43 | 18.64 | 11,225,710 | +0.52(+2.86%) |
Jul 10, 2008 | 18.03 | 18.15 | 17.95 | 18.12 | 7,384,980 | +0.17(+0.95%) |
Jul 09, 2008 | 17.80 | 17.96 | 17.73 | 17.95 | 4,777,350 | +0.29(+1.62%) |
Jul 08, 2008 | 17.49 | 17.72 | 17.32 | 17.66 | 7,645,900 | +0.06(+0.36%) |
Jul 07, 2008 | 17.71 | 17.86 | 17.37 | 17.60 | 11,170,180 | -0.40(-2.23%) |
Jul 04, 2008 | 17.93 | 18.09 | 17.88 | 18.00 | 6,193,840 | +0.00(+0.00%) |
Jul 03, 2008 | 17.93 | 18.09 | 17.88 | 18.00 | 6,193,840 | -0.21(-1.17%) |
Jul 02, 2008 | 17.87 | 18.21 | 17.83 | 18.21 | 8,099,170 | +0.32(+1.76%) |
Jul 01, 2008 | 17.72 | 18.02 | 17.60 | 17.90 | 9,339,920 | +0.64(+3.69%) |
Jun 30, 2008 | 17.46 | 17.46 | 17.02 | 17.26 | 6,082,810 | -0.07(-0.39%) |
Jun 27, 2008 | 17.24 | 17.49 | 17.16 | 17.33 | 9,589,190 | +0.30(+1.79%) |
Jun 26, 2008 | 17.06 | 17.19 | 16.94 | 17.02 | 6,335,190 | +0.40(+2.40%) |
Jun 25, 2008 | 16.58 | 16.63 | 16.31 | 16.63 | 6,747,610 | +0.13(+0.81%) |
Jun 24, 2008 | 16.58 | 16.74 | 16.45 | 16.49 | 4,271,490 | -0.14(-0.83%) |
Jun 23, 2008 | 16.50 | 16.68 | 16.45 | 16.63 | 10,343,950 | -0.57(-3.29%) |
Jun 20, 2008 | 17.25 | 17.36 | 17.19 | 17.20 | 2,709,360 | +0.04(+0.25%) |
Jun 19, 2008 | 17.43 | 17.47 | 17.13 | 17.15 | 4,220,230 | -0.04(-0.21%) |
Jun 18, 2008 | 17.17 | 17.27 | 17.00 | 17.19 | 5,291,480 | +0.29(+1.70%) |
Jun 17, 2008 | 16.74 | 17.04 | 16.73 | 16.90 | 3,759,920 | -0.05(-0.28%) |
Jun 16, 2008 | 17.21 | 17.25 | 16.95 | 16.95 | 8,536,920 | +0.62(+3.79%) |
Jun 13, 2008 | 16.33 | 16.44 | 16.26 | 16.33 | 6,551,690 | -0.02(-0.12%) |
Jun 12, 2008 | 16.29 | 16.42 | 16.14 | 16.35 | 6,789,810 | -0.35(-2.10%) |
Jun 11, 2008 | 16.62 | 16.76 | 16.57 | 16.70 | 5,742,300 | +0.26(+1.58%) |
Jun 10, 2008 | 16.50 | 16.80 | 16.35 | 16.44 | 8,037,310 | -0.50(-2.97%) |
Jun 09, 2008 | 17.15 | 17.29 | 16.93 | 16.94 | 6,299,860 | -0.46(-2.62%) |
Jun 06, 2008 | 17.15 | 17.41 | 17.05 | 17.40 | 11,169,380 | +0.43(+2.52%) |
Jun 05, 2008 | 16.72 | 17.02 | 16.68 | 16.97 | 7,050,270 | +0.33(+1.99%) |
Jun 04, 2008 | 16.50 | 16.76 | 16.43 | 16.64 | 4,106,810 | +0.05(+0.33%) |
Jun 03, 2008 | 16.38 | 16.71 | 16.33 | 16.59 | 5,136,100 | -0.05(-0.33%) |