Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.92 | 14.99 | 14.56 | 14.61 | 0 | -0.68(-4.42%) |
Aug 28, 2008 | 14.72 | 15.32 | 14.67 | 15.29 | 7,068,804 | +0.56(+3.81%) |
Aug 27, 2008 | 14.72 | 14.92 | 14.56 | 14.72 | 5,110,354 | -0.01(-0.04%) |
Aug 26, 2008 | 14.74 | 14.79 | 14.58 | 14.73 | 6,076,473 | +0.18(+1.26%) |
Aug 25, 2008 | 14.90 | 14.90 | 14.41 | 14.55 | 4,495,556 | -0.41(-2.71%) |
Aug 22, 2008 | 14.94 | 15.12 | 14.79 | 14.95 | 0 | +0.12(+0.80%) |
Aug 21, 2008 | 14.78 | 14.99 | 14.62 | 14.83 | 4,276,240 | -0.08(-0.51%) |
Aug 20, 2008 | 15.12 | 15.15 | 14.69 | 14.91 | 6,008,404 | -0.10(-0.65%) |
Aug 19, 2008 | 15.32 | 15.32 | 14.94 | 15.01 | 5,524,028 | -0.31(-2.04%) |
Aug 18, 2008 | 15.66 | 15.75 | 15.21 | 15.32 | 7,479,240 | -0.32(-2.07%) |
Aug 15, 2008 | 15.49 | 15.68 | 15.39 | 15.64 | 0 | +0.16(+1.05%) |
Aug 14, 2008 | 15.33 | 15.70 | 15.26 | 15.48 | 7,494,923 | -0.26(-1.68%) |
Aug 13, 2008 | 15.66 | 15.89 | 15.46 | 15.75 | 9,745,553 | +0.06(+0.41%) |
Aug 12, 2008 | 15.73 | 16.30 | 15.62 | 15.68 | 8,842,643 | -0.11(-0.72%) |
Aug 11, 2008 | 15.71 | 15.85 | 15.51 | 15.79 | 10,408,351 | +0.15(+0.97%) |
Aug 08, 2008 | 14.97 | 15.70 | 14.96 | 15.64 | 9,564,707 | +0.58(+3.84%) |
Aug 07, 2008 | 15.31 | 15.37 | 14.99 | 15.06 | 13,835,172 | -0.37(-2.41%) |
Aug 06, 2008 | 15.22 | 15.64 | 15.22 | 15.44 | 8,419,610 | +0.13(+0.85%) |
Aug 05, 2008 | 15.44 | 15.53 | 15.12 | 15.31 | 13,318,201 | -0.10(-0.67%) |
Aug 04, 2008 | 15.41 | 15.71 | 14.84 | 15.41 | 21,749,096 | +0.01(+0.04%) |
Aug 01, 2008 | 15.08 | 15.90 | 15.07 | 15.41 | 30,912,456 | +0.43(+2.89%) |
Jul 31, 2008 | 13.97 | 15.34 | 13.64 | 14.97 | 31,622,266 | +1.84(+13.98%) |
Jul 30, 2008 | 13.08 | 13.37 | 12.99 | 13.14 | 8,710,813 | +0.13(+1.00%) |
Jul 29, 2008 | 13.01 | 13.04 | 12.41 | 13.01 | 8,078,905 | +0.60(+4.83%) |
Jul 28, 2008 | 12.61 | 12.75 | 12.40 | 12.41 | 8,466,939 | -0.24(-1.88%) |
Jul 25, 2008 | 12.78 | 12.84 | 12.54 | 12.65 | 6,820,563 | -0.06(-0.47%) |
Jul 24, 2008 | 13.12 | 13.21 | 12.69 | 12.70 | 9,653,282 | -0.47(-3.57%) |
Jul 23, 2008 | 13.01 | 13.35 | 13.00 | 13.17 | 12,491,032 | +0.21(+1.58%) |
Jul 22, 2008 | 12.60 | 12.97 | 12.50 | 12.97 | 12,456,331 | +0.31(+2.43%) |
Jul 21, 2008 | 12.70 | 12.78 | 12.52 | 12.66 | 9,846,450 | +0.03(+0.26%) |
Jul 18, 2008 | 12.59 | 12.73 | 12.45 | 12.63 | 10,541,148 | +0.07(+0.56%) |
Jul 17, 2008 | 12.29 | 12.61 | 12.19 | 12.56 | 12,722,739 | +0.24(+1.97%) |
Jul 16, 2008 | 12.21 | 12.35 | 11.93 | 12.32 | 14,031,194 | +0.40(+3.35%) |
Jul 15, 2008 | 11.94 | 12.10 | 11.70 | 11.92 | 10,260,061 | -0.10(-0.81%) |
Jul 14, 2008 | 12.01 | 12.13 | 11.90 | 12.01 | 7,575,479 | +0.13(+1.09%) |
Jul 11, 2008 | 12.03 | 12.10 | 11.75 | 11.88 | 9,310,448 | -0.30(-2.44%) |
Jul 10, 2008 | 12.32 | 12.32 | 12.04 | 12.18 | 9,015,495 | -0.12(-0.97%) |
Jul 09, 2008 | 12.24 | 12.56 | 12.24 | 12.30 | 12,114,949 | +0.05(+0.44%) |
Jul 08, 2008 | 12.06 | 12.27 | 12.01 | 12.25 | 12,111,670 | +0.15(+1.21%) |
Jul 07, 2008 | 12.18 | 12.41 | 12.02 | 12.10 | 10,278,837 | -0.01(-0.09%) |
Jul 04, 2008 | 12.28 | 12.36 | 12.02 | 12.11 | 8,872,394 | +0.00(+0.00%) |
Jul 03, 2008 | 12.28 | 12.36 | 12.02 | 12.11 | 8,872,394 | -0.05(-0.44%) |
Jul 02, 2008 | 12.75 | 12.83 | 12.16 | 12.16 | 14,472,818 | -0.28(-2.21%) |
Jul 01, 2008 | 12.43 | 12.57 | 12.22 | 12.44 | 13,604,181 | -0.15(-1.16%) |
Jun 30, 2008 | 12.64 | 12.83 | 12.53 | 12.59 | 12,049,379 | -0.05(-0.38%) |
Jun 27, 2008 | 12.66 | 12.75 | 12.50 | 12.63 | 13,144,868 | -0.02(-0.17%) |
Jun 26, 2008 | 13.04 | 13.04 | 12.66 | 12.66 | 11,448,407 | -0.52(-3.98%) |
Jun 25, 2008 | 12.93 | 13.29 | 12.91 | 13.18 | 7,765,857 | +0.29(+2.26%) |
Jun 24, 2008 | 13.16 | 13.19 | 12.83 | 12.89 | 8,271,527 | -0.30(-2.29%) |
Jun 23, 2008 | 13.29 | 13.29 | 13.10 | 13.19 | 6,933,258 | -0.03(-0.25%) |
Jun 20, 2008 | 13.63 | 13.67 | 13.16 | 13.22 | 8,969,404 | -0.44(-3.24%) |
Jun 19, 2008 | 13.49 | 13.81 | 13.46 | 13.67 | 7,977,625 | +0.15(+1.12%) |
Jun 18, 2008 | 13.77 | 13.89 | 13.40 | 13.51 | 9,147,254 | +0.14(+1.05%) |
Jun 17, 2008 | 13.50 | 13.56 | 13.34 | 13.37 | 6,454,999 | -0.03(-0.24%) |
Jun 16, 2008 | 13.51 | 13.51 | 13.24 | 13.41 | 9,301,778 | -0.17(-1.27%) |
Jun 13, 2008 | 13.52 | 13.76 | 13.46 | 13.58 | 8,163,366 | +0.22(+1.66%) |
Jun 12, 2008 | 13.47 | 13.71 | 13.29 | 13.36 | 8,273,786 | +0.03(+0.24%) |
Jun 11, 2008 | 13.30 | 13.51 | 13.21 | 13.33 | 6,699,259 | -0.05(-0.36%) |
Jun 10, 2008 | 13.43 | 13.57 | 13.18 | 13.37 | 8,397,911 | -0.19(-1.39%) |
Jun 09, 2008 | 13.86 | 13.94 | 13.40 | 13.56 | 9,457,215 | -0.31(-2.22%) |
Jun 06, 2008 | 14.41 | 14.50 | 13.86 | 13.87 | 10,948,487 | -0.73(-5.03%) |
Jun 05, 2008 | 14.47 | 14.63 | 14.30 | 14.61 | 15,215,373 | +0.21(+1.46%) |
Jun 04, 2008 | 14.23 | 14.58 | 14.17 | 14.40 | 7,855,051 | +0.12(+0.83%) |
Jun 03, 2008 | 14.39 | 14.43 | 14.04 | 14.28 | 7,881,436 | -0.09(-0.64%) |