Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.18 | 13.18 | 13.02 | 13.02 | 5,282,856 | -0.19(-1.47%) |
Aug 28, 2008 | 13.19 | 13.22 | 13.12 | 13.21 | 4,426,036 | +0.11(+0.85%) |
Aug 27, 2008 | 13.01 | 13.15 | 13.01 | 13.10 | 5,243,736 | +0.10(+0.76%) |
Aug 26, 2008 | 12.97 | 13.04 | 12.94 | 13.00 | 3,327,168 | +0.04(+0.29%) |
Aug 25, 2008 | 13.12 | 13.14 | 12.94 | 12.97 | 6,142,397 | -0.23(-1.75%) |
Aug 22, 2008 | 13.13 | 13.22 | 13.12 | 13.20 | 3,488,467 | +0.11(+0.84%) |
Aug 21, 2008 | 12.99 | 13.13 | 12.95 | 13.09 | 5,107,616 | +0.04(+0.33%) |
Aug 20, 2008 | 13.00 | 13.05 | 12.94 | 13.04 | 7,364,107 | +0.09(+0.70%) |
Aug 19, 2008 | 12.93 | 12.99 | 12.91 | 12.95 | 5,664,612 | -0.05(-0.35%) |
Aug 18, 2008 | 13.22 | 13.22 | 12.95 | 13.00 | 9,369,546 | -0.15(-1.18%) |
Aug 15, 2008 | 13.17 | 13.19 | 13.09 | 13.15 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 13.04 | 13.20 | 13.01 | 13.15 | 4,605,006 | +0.04(+0.33%) |
Aug 13, 2008 | 13.06 | 13.18 | 13.01 | 13.11 | 4,854,943 | +0.04(+0.27%) |
Aug 12, 2008 | 13.14 | 13.15 | 13.05 | 13.08 | 8,712,175 | -0.07(-0.53%) |
Aug 11, 2008 | 13.07 | 13.18 | 13.04 | 13.15 | 4,954,290 | +0.07(+0.55%) |
Aug 08, 2008 | 12.81 | 13.10 | 12.78 | 13.07 | 3,391,802 | +0.22(+1.73%) |
Aug 07, 2008 | 12.93 | 12.99 | 12.83 | 12.85 | 7,859,583 | -0.18(-1.41%) |
Aug 06, 2008 | 12.89 | 13.03 | 12.86 | 13.03 | 5,385,884 | +0.16(+1.23%) |
Aug 05, 2008 | 12.64 | 12.88 | 12.63 | 12.88 | 17,869,940 | +0.29(+2.29%) |
Aug 04, 2008 | 12.71 | 12.73 | 12.54 | 12.59 | 4,632,682 | -0.13(-1.01%) |
Aug 01, 2008 | 12.80 | 12.84 | 12.68 | 12.71 | 18,595,076 | -0.07(-0.56%) |
Jul 31, 2008 | 12.91 | 12.99 | 12.79 | 12.79 | 8,003,128 | -0.19(-1.45%) |
Jul 30, 2008 | 12.85 | 13.00 | 12.80 | 12.97 | 6,355,464 | +0.20(+1.58%) |
Jul 29, 2008 | 12.77 | 12.78 | 12.62 | 12.77 | 6,224,654 | +0.17(+1.34%) |
Jul 28, 2008 | 12.73 | 12.79 | 12.59 | 12.60 | 5,770,884 | -0.16(-1.24%) |
Jul 25, 2008 | 12.74 | 12.80 | 12.70 | 12.76 | 7,491,546 | +0.07(+0.55%) |
Jul 24, 2008 | 12.85 | 12.91 | 12.65 | 12.69 | 9,018,676 | -0.17(-1.31%) |
Jul 23, 2008 | 12.91 | 12.95 | 12.83 | 12.86 | 10,586,673 | -0.01(-0.08%) |
Jul 22, 2008 | 12.77 | 12.88 | 12.74 | 12.87 | 13,249,643 | +0.05(+0.40%) |
Jul 21, 2008 | 12.83 | 12.86 | 12.75 | 12.82 | 11,888,559 | +0.04(+0.31%) |
Jul 18, 2008 | 12.83 | 12.83 | 12.73 | 12.78 | 7,643,665 | -0.04(-0.32%) |
Jul 17, 2008 | 12.84 | 12.86 | 12.72 | 12.82 | 17,151,150 | +0.04(+0.34%) |
Jul 16, 2008 | 12.56 | 12.78 | 12.54 | 12.78 | 17,617,486 | +0.18(+1.44%) |
Jul 15, 2008 | 12.61 | 12.79 | 12.50 | 12.60 | 21,829,990 | -0.13(-1.05%) |
Jul 14, 2008 | 12.91 | 12.91 | 12.69 | 12.73 | 9,801,649 | -0.05(-0.37%) |
Jul 11, 2008 | 12.82 | 12.94 | 12.63 | 12.78 | 12,453,188 | -0.17(-1.29%) |
Jul 10, 2008 | 12.79 | 12.99 | 12.69 | 12.95 | 21,274,922 | +0.17(+1.36%) |
Jul 09, 2008 | 13.07 | 13.08 | 12.77 | 12.77 | 14,626,201 | -0.26(-2.01%) |
Jul 08, 2008 | 12.91 | 13.04 | 12.78 | 13.03 | 14,747,462 | +0.13(+0.99%) |
Jul 07, 2008 | 13.06 | 13.12 | 12.80 | 12.91 | 8,636,770 | -0.10(-0.75%) |
Jul 04, 2008 | 13.10 | 13.10 | 12.86 | 13.00 | 8,921,934 | +0.00(+0.00%) |
Jul 03, 2008 | 13.10 | 13.10 | 12.86 | 13.00 | 8,921,934 | +0.04(+0.30%) |
Jul 02, 2008 | 13.27 | 13.31 | 12.96 | 12.96 | 4,938,965 | -0.28(-2.09%) |
Jul 01, 2008 | 13.02 | 13.24 | 13.00 | 13.24 | 10,324,234 | +0.08(+0.60%) |
Jun 30, 2008 | 13.19 | 13.28 | 13.15 | 13.16 | 4,237,566 | -0.02(-0.13%) |
Jun 27, 2008 | 13.16 | 13.24 | 13.09 | 13.18 | 6,902,771 | +0.01(+0.11%) |
Jun 26, 2008 | 13.37 | 13.42 | 13.16 | 13.16 | 6,677,295 | -0.36(-2.65%) |
Jun 25, 2008 | 13.49 | 13.64 | 13.46 | 13.52 | 4,292,748 | +0.07(+0.54%) |
Jun 24, 2008 | 13.46 | 13.58 | 13.39 | 13.45 | 3,589,307 | -0.13(-0.97%) |
Jun 23, 2008 | 13.56 | 13.60 | 13.52 | 13.58 | 3,283,125 | +0.07(+0.52%) |
Jun 20, 2008 | 13.66 | 13.68 | 13.46 | 13.51 | 7,204,249 | -0.23(-1.68%) |
Jun 19, 2008 | 13.71 | 13.81 | 13.65 | 13.74 | 4,063,955 | +0.04(+0.32%) |
Jun 18, 2008 | 13.76 | 13.79 | 13.66 | 13.70 | 3,768,869 | -0.11(-0.81%) |
Jun 17, 2008 | 13.91 | 13.91 | 13.81 | 13.81 | 4,970,986 | -0.04(-0.27%) |
Jun 16, 2008 | 13.73 | 13.89 | 13.73 | 13.85 | 2,888,911 | -0.00(-0.02%) |
Jun 13, 2008 | 13.72 | 13.85 | 13.67 | 13.85 | 4,419,203 | +0.21(+1.53%) |
Jun 12, 2008 | 13.63 | 13.74 | 13.56 | 13.64 | 7,983,967 | +0.02(+0.14%) |
Jun 11, 2008 | 13.79 | 13.80 | 13.62 | 13.62 | 6,975,775 | -0.16(-1.14%) |
Jun 10, 2008 | 13.80 | 13.86 | 13.73 | 13.78 | 3,993,181 | -0.08(-0.55%) |
Jun 09, 2008 | 13.80 | 13.91 | 13.70 | 13.86 | 4,712,664 | +0.08(+0.61%) |
Jun 06, 2008 | 14.04 | 14.13 | 13.76 | 13.77 | 6,013,018 | -0.38(-2.70%) |
Jun 05, 2008 | 13.91 | 14.16 | 13.89 | 14.15 | 6,568,283 | +0.29(+2.13%) |
Jun 04, 2008 | 13.82 | 13.96 | 13.78 | 13.86 | 3,548,406 | +0.03(+0.19%) |
Jun 03, 2008 | 13.97 | 14.01 | 13.77 | 13.83 | 5,034,810 | -0.08(-0.59%) |