Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.50 | 13.57 | 13.33 | 13.34 | 0 | -0.19(-1.39%) |
Aug 28, 2008 | 13.44 | 13.57 | 13.33 | 13.53 | 19,109,662 | +0.07(+0.56%) |
Aug 27, 2008 | 13.47 | 13.67 | 13.13 | 13.45 | 30,731,786 | -0.29(-2.09%) |
Aug 26, 2008 | 13.69 | 13.80 | 13.61 | 13.74 | 11,918,606 | +0.00(+0.00%) |
Aug 25, 2008 | 13.76 | 14.06 | 13.72 | 13.74 | 11,847,406 | -0.23(-1.61%) |
Aug 22, 2008 | 13.78 | 14.05 | 13.69 | 13.97 | 0 | +0.28(+2.01%) |
Aug 21, 2008 | 13.40 | 13.80 | 13.32 | 13.69 | 18,901,332 | +0.24(+1.77%) |
Aug 20, 2008 | 13.43 | 13.64 | 13.34 | 13.45 | 18,485,534 | +0.03(+0.19%) |
Aug 19, 2008 | 13.50 | 13.66 | 13.37 | 13.43 | 13,610,960 | -0.17(-1.24%) |
Aug 18, 2008 | 13.80 | 13.82 | 13.52 | 13.60 | 11,069,095 | -0.14(-1.05%) |
Aug 15, 2008 | 13.75 | 13.83 | 13.68 | 13.74 | 0 | +0.06(+0.46%) |
Aug 14, 2008 | 13.63 | 13.89 | 13.58 | 13.68 | 17,171,854 | -0.06(-0.45%) |
Aug 13, 2008 | 13.81 | 13.88 | 13.65 | 13.74 | 7,697,093 | -0.14(-0.99%) |
Aug 12, 2008 | 14.05 | 14.08 | 13.81 | 13.88 | 10,387,468 | -0.15(-1.07%) |
Aug 11, 2008 | 13.95 | 14.12 | 13.82 | 14.03 | 11,328,393 | +0.08(+0.58%) |
Aug 08, 2008 | 13.58 | 14.00 | 13.35 | 13.95 | 17,184,212 | +0.40(+2.95%) |
Aug 07, 2008 | 13.62 | 13.84 | 13.44 | 13.55 | 16,542,911 | -0.14(-1.01%) |
Aug 06, 2008 | 13.73 | 13.82 | 13.50 | 13.68 | 19,727,322 | +0.04(+0.32%) |
Aug 05, 2008 | 13.44 | 13.71 | 13.38 | 13.64 | 19,008,274 | +0.27(+2.01%) |
Aug 04, 2008 | 13.21 | 13.51 | 13.21 | 13.37 | 17,347,916 | +0.18(+1.33%) |
Aug 01, 2008 | 13.23 | 13.36 | 13.17 | 13.20 | 23,159,730 | -0.01(-0.05%) |
Jul 31, 2008 | 13.43 | 13.53 | 13.13 | 13.20 | 29,368,544 | -0.24(-1.81%) |
Jul 30, 2008 | 13.50 | 13.63 | 13.24 | 13.45 | 15,918,638 | -0.01(-0.09%) |
Jul 29, 2008 | 13.46 | 13.82 | 13.14 | 13.46 | 32,924,390 | -0.24(-1.73%) |
Jul 28, 2008 | 13.78 | 13.94 | 13.65 | 13.70 | 14,347,752 | -0.14(-1.04%) |
Jul 25, 2008 | 13.90 | 14.03 | 13.76 | 13.84 | 15,423,693 | +0.01(+0.09%) |
Jul 24, 2008 | 13.80 | 14.15 | 13.61 | 13.83 | 30,768,114 | +0.14(+1.05%) |
Jul 23, 2008 | 13.61 | 13.88 | 13.51 | 13.68 | 25,850,146 | +0.13(+0.97%) |
Jul 22, 2008 | 13.58 | 13.77 | 13.42 | 13.55 | 21,455,778 | -0.09(-0.69%) |
Jul 21, 2008 | 13.98 | 13.98 | 13.57 | 13.65 | 23,164,794 | -0.25(-1.80%) |
Jul 18, 2008 | 14.07 | 14.09 | 13.78 | 13.90 | 20,241,048 | -0.19(-1.38%) |
Jul 17, 2008 | 14.03 | 14.33 | 13.75 | 14.09 | 24,977,786 | +0.10(+0.71%) |
Jul 16, 2008 | 13.57 | 14.11 | 13.45 | 13.99 | 34,994,556 | +0.45(+3.32%) |
Jul 15, 2008 | 13.07 | 13.78 | 13.00 | 13.54 | 33,650,980 | +0.35(+2.65%) |
Jul 14, 2008 | 13.33 | 13.45 | 13.15 | 13.19 | 14,858,137 | -0.01(-0.09%) |
Jul 11, 2008 | 13.29 | 13.36 | 12.95 | 13.20 | 27,249,110 | -0.24(-1.77%) |
Jul 10, 2008 | 13.50 | 13.67 | 13.11 | 13.44 | 34,369,048 | -0.03(-0.23%) |
Jul 09, 2008 | 13.70 | 13.86 | 13.46 | 13.47 | 24,232,674 | -0.06(-0.46%) |
Jul 08, 2008 | 12.79 | 13.55 | 12.70 | 13.53 | 34,447,844 | +0.66(+5.10%) |
Jul 07, 2008 | 13.02 | 13.10 | 12.68 | 12.88 | 20,945,474 | -0.11(-0.87%) |
Jul 04, 2008 | 12.94 | 13.08 | 12.87 | 12.99 | 10,254,316 | +0.00(+0.00%) |
Jul 03, 2008 | 12.94 | 13.08 | 12.87 | 12.99 | 10,254,316 | +0.12(+0.92%) |
Jul 02, 2008 | 12.94 | 13.10 | 12.85 | 12.87 | 23,194,548 | -0.15(-1.15%) |
Jul 01, 2008 | 12.72 | 13.16 | 12.69 | 13.02 | 28,417,344 | +0.19(+1.46%) |
Jun 30, 2008 | 12.80 | 13.03 | 12.60 | 12.83 | 25,710,106 | +0.14(+1.13%) |
Jun 27, 2008 | 12.54 | 12.88 | 12.50 | 12.69 | 39,738,952 | +0.39(+3.20%) |
Jun 26, 2008 | 12.63 | 12.69 | 12.29 | 12.30 | 23,488,430 | -0.41(-3.20%) |
Jun 25, 2008 | 12.72 | 12.88 | 12.61 | 12.70 | 20,129,478 | +0.06(+0.45%) |
Jun 24, 2008 | 12.33 | 12.66 | 12.17 | 12.65 | 23,464,082 | +0.33(+2.69%) |
Jun 23, 2008 | 12.31 | 12.38 | 12.25 | 12.32 | 16,454,573 | +0.08(+0.66%) |
Jun 20, 2008 | 12.38 | 12.44 | 12.15 | 12.23 | 23,506,028 | -0.22(-1.76%) |
Jun 19, 2008 | 12.43 | 12.58 | 12.22 | 12.45 | 19,943,478 | +0.09(+0.71%) |
Jun 18, 2008 | 12.47 | 12.66 | 12.32 | 12.37 | 18,482,684 | -0.16(-1.25%) |
Jun 17, 2008 | 12.65 | 12.71 | 12.48 | 12.52 | 21,387,542 | -0.02(-0.15%) |
Jun 16, 2008 | 12.65 | 12.68 | 12.42 | 12.54 | 30,520,214 | -0.04(-0.30%) |
Jun 13, 2008 | 12.40 | 12.58 | 12.37 | 12.58 | 27,405,476 | +0.28(+2.29%) |
Jun 12, 2008 | 12.54 | 12.65 | 12.23 | 12.30 | 21,089,340 | -0.16(-1.31%) |
Jun 11, 2008 | 12.58 | 12.65 | 12.38 | 12.46 | 21,435,666 | -0.11(-0.89%) |
Jun 10, 2008 | 12.67 | 12.81 | 12.48 | 12.57 | 26,417,364 | -0.33(-2.52%) |
Jun 09, 2008 | 13.23 | 13.25 | 12.80 | 12.90 | 20,012,250 | -0.16(-1.20%) |
Jun 06, 2008 | 13.46 | 13.46 | 13.04 | 13.05 | 19,905,440 | -0.49(-3.65%) |
Jun 05, 2008 | 13.50 | 13.60 | 13.35 | 13.55 | 17,771,458 | +0.07(+0.51%) |
Jun 04, 2008 | 13.51 | 13.66 | 13.33 | 13.48 | 21,771,512 | -0.19(-1.37%) |
Jun 03, 2008 | 13.76 | 13.90 | 13.62 | 13.67 | 17,824,950 | -0.07(-0.55%) |