Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.14 | 12.37 | 11.82 | 12.09 | 35,114,956 | -0.56(-4.40%) |
Aug 28, 2008 | 12.60 | 12.75 | 12.34 | 12.64 | 27,148,960 | +0.27(+2.22%) |
Aug 27, 2008 | 12.62 | 12.72 | 12.22 | 12.37 | 24,645,302 | -0.16(-1.30%) |
Aug 26, 2008 | 12.75 | 12.95 | 12.24 | 12.53 | 45,077,180 | -0.89(-6.64%) |
Aug 25, 2008 | 13.85 | 13.85 | 13.38 | 13.42 | 12,658,318 | -0.27(-2.00%) |
Aug 22, 2008 | 13.74 | 13.87 | 13.60 | 13.70 | 7,532,228 | +0.13(+0.95%) |
Aug 21, 2008 | 13.77 | 13.92 | 13.46 | 13.57 | 7,869,549 | -0.18(-1.31%) |
Aug 20, 2008 | 13.71 | 13.97 | 13.59 | 13.75 | 10,760,424 | +0.15(+1.13%) |
Aug 19, 2008 | 13.48 | 13.74 | 13.31 | 13.59 | 15,208,925 | +0.01(+0.06%) |
Aug 18, 2008 | 13.71 | 13.79 | 13.31 | 13.59 | 13,377,805 | -0.02(-0.13%) |
Aug 15, 2008 | 14.07 | 14.25 | 13.58 | 13.60 | 22,555,244 | -0.38(-2.70%) |
Aug 14, 2008 | 13.63 | 14.10 | 13.52 | 13.98 | 10,021,448 | +0.26(+1.87%) |
Aug 13, 2008 | 13.60 | 13.88 | 13.41 | 13.72 | 12,885,061 | +0.08(+0.57%) |
Aug 12, 2008 | 13.69 | 13.70 | 13.05 | 13.65 | 22,817,534 | +0.09(+0.70%) |
Aug 11, 2008 | 13.62 | 13.89 | 13.53 | 13.55 | 18,567,486 | +0.23(+1.74%) |
Aug 08, 2008 | 13.17 | 13.55 | 13.03 | 13.32 | 11,384,844 | +0.21(+1.63%) |
Aug 07, 2008 | 12.78 | 13.47 | 12.51 | 13.11 | 19,861,744 | +0.36(+2.82%) |
Aug 06, 2008 | 12.54 | 12.95 | 12.14 | 12.75 | 17,843,738 | +0.25(+1.99%) |
Aug 05, 2008 | 12.30 | 12.61 | 12.07 | 12.50 | 15,389,095 | +0.31(+2.53%) |
Aug 04, 2008 | 12.48 | 12.57 | 12.13 | 12.19 | 14,958,468 | -0.39(-3.13%) |
Aug 01, 2008 | 12.65 | 12.86 | 12.46 | 12.58 | 10,940,916 | -0.09(-0.68%) |
Jul 31, 2008 | 12.39 | 12.97 | 12.35 | 12.67 | 16,546,062 | +0.07(+0.54%) |
Jul 30, 2008 | 12.71 | 12.85 | 12.34 | 12.60 | 11,578,917 | -0.06(-0.47%) |
Jul 29, 2008 | 12.50 | 12.78 | 12.40 | 12.66 | 12,983,686 | +0.26(+2.07%) |
Jul 28, 2008 | 12.46 | 12.69 | 12.36 | 12.40 | 9,597,982 | -0.27(-2.10%) |
Jul 25, 2008 | 12.07 | 12.78 | 11.98 | 12.67 | 21,508,882 | +0.27(+2.21%) |
Jul 24, 2008 | 12.59 | 12.68 | 12.29 | 12.39 | 19,170,842 | -0.53(-4.11%) |
Jul 23, 2008 | 13.17 | 13.45 | 12.76 | 12.93 | 14,193,018 | -0.13(-0.98%) |
Jul 22, 2008 | 12.75 | 13.08 | 12.41 | 13.05 | 15,579,738 | +0.14(+1.06%) |
Jul 21, 2008 | 13.34 | 13.41 | 12.74 | 12.92 | 12,436,510 | -0.40(-3.02%) |
Jul 18, 2008 | 13.55 | 13.70 | 13.04 | 13.32 | 13,580,735 | -0.39(-2.81%) |
Jul 17, 2008 | 13.50 | 13.89 | 13.35 | 13.71 | 16,059,879 | +0.42(+3.16%) |
Jul 16, 2008 | 12.96 | 13.29 | 12.65 | 13.29 | 14,348,914 | +0.39(+3.06%) |
Jul 15, 2008 | 12.78 | 13.27 | 12.46 | 12.89 | 17,490,130 | -0.03(-0.26%) |
Jul 14, 2008 | 13.41 | 13.51 | 12.65 | 12.93 | 14,086,111 | -0.23(-1.76%) |
Jul 11, 2008 | 13.11 | 13.26 | 12.30 | 13.16 | 30,273,884 | -0.26(-1.92%) |
Jul 10, 2008 | 13.34 | 13.61 | 12.93 | 13.41 | 23,382,700 | +0.14(+1.03%) |
Jul 09, 2008 | 14.30 | 14.37 | 13.19 | 13.28 | 27,487,584 | -1.11(-7.68%) |
Jul 08, 2008 | 14.57 | 14.64 | 13.89 | 14.38 | 18,231,726 | -0.20(-1.35%) |
Jul 07, 2008 | 14.57 | 15.14 | 14.30 | 14.58 | 13,040,795 | +0.09(+0.59%) |
Jul 04, 2008 | 14.48 | 14.62 | 13.95 | 14.49 | 15,393,680 | +0.00(+0.00%) |
Jul 03, 2008 | 14.48 | 14.62 | 13.95 | 14.49 | 15,393,680 | -0.04(-0.29%) |
Jul 02, 2008 | 15.28 | 15.28 | 14.52 | 14.54 | 11,628,352 | -0.70(-4.61%) |
Jul 01, 2008 | 14.85 | 15.36 | 14.80 | 15.24 | 17,283,574 | +0.11(+0.74%) |
Jun 30, 2008 | 15.21 | 15.59 | 14.94 | 15.13 | 12,559,457 | -0.02(-0.11%) |
Jun 27, 2008 | 14.66 | 15.25 | 14.44 | 15.14 | 17,446,294 | +0.39(+2.61%) |
Jun 26, 2008 | 14.99 | 15.20 | 14.46 | 14.76 | 22,536,080 | -0.71(-4.60%) |
Jun 25, 2008 | 15.14 | 15.68 | 15.08 | 15.47 | 15,691,239 | +0.58(+3.91%) |
Jun 24, 2008 | 14.90 | 15.23 | 14.71 | 14.89 | 12,227,194 | -0.21(-1.36%) |
Jun 23, 2008 | 15.15 | 15.47 | 15.02 | 15.09 | 17,485,744 | +0.13(+0.86%) |
Jun 20, 2008 | 14.79 | 15.03 | 14.64 | 14.96 | 20,126,540 | -0.03(-0.17%) |
Jun 19, 2008 | 13.92 | 15.01 | 13.80 | 14.99 | 19,761,294 | +0.98(+7.03%) |
Jun 18, 2008 | 14.13 | 14.38 | 13.84 | 14.01 | 12,111,500 | -0.22(-1.57%) |
Jun 17, 2008 | 14.37 | 14.55 | 14.20 | 14.23 | 13,462,041 | -0.12(-0.84%) |
Jun 16, 2008 | 14.42 | 14.71 | 14.24 | 14.35 | 16,458,912 | -0.11(-0.77%) |
Jun 13, 2008 | 13.87 | 14.91 | 13.78 | 14.46 | 20,056,346 | +0.78(+5.70%) |
Jun 12, 2008 | 13.77 | 14.09 | 13.54 | 13.68 | 14,069,190 | +0.18(+1.33%) |
Jun 11, 2008 | 13.72 | 13.85 | 13.47 | 13.50 | 13,829,966 | -0.29(-2.11%) |
Jun 10, 2008 | 13.85 | 14.43 | 13.72 | 13.79 | 22,316,696 | -0.75(-5.18%) |
Jun 09, 2008 | 14.61 | 14.67 | 14.15 | 14.54 | 11,037,750 | -0.06(-0.41%) |
Jun 06, 2008 | 14.88 | 15.03 | 14.51 | 14.61 | 11,338,406 | -0.47(-3.12%) |
Jun 05, 2008 | 14.62 | 15.16 | 14.55 | 15.08 | 16,767,752 | +0.51(+3.47%) |
Jun 04, 2008 | 14.86 | 14.98 | 14.45 | 14.57 | 24,942,354 | -0.25(-1.68%) |
Jun 03, 2008 | 14.90 | 14.95 | 14.61 | 14.82 | 18,722,632 | +0.02(+0.12%) |