Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.22 | 13.38 | 13.14 | 13.28 | 6,776,807 | +0.01(+0.09%) |
Aug 28, 2008 | 12.98 | 13.27 | 12.90 | 13.26 | 10,331,894 | +0.36(+2.81%) |
Aug 27, 2008 | 12.69 | 12.96 | 12.67 | 12.90 | 7,423,233 | +0.11(+0.87%) |
Aug 26, 2008 | 12.66 | 12.84 | 12.57 | 12.79 | 8,030,038 | +0.09(+0.71%) |
Aug 25, 2008 | 13.11 | 13.11 | 12.64 | 12.70 | 8,060,563 | -0.35(-2.68%) |
Aug 22, 2008 | 12.90 | 13.06 | 12.82 | 13.05 | 6,890,477 | +0.31(+2.43%) |
Aug 21, 2008 | 12.60 | 12.81 | 12.52 | 12.74 | 8,587,771 | +0.03(+0.26%) |
Aug 20, 2008 | 12.74 | 12.94 | 12.60 | 12.71 | 9,396,797 | -0.04(-0.32%) |
Aug 19, 2008 | 12.97 | 13.04 | 12.65 | 12.75 | 16,647,006 | -0.35(-2.68%) |
Aug 18, 2008 | 13.32 | 13.46 | 13.03 | 13.10 | 9,582,295 | -0.19(-1.43%) |
Aug 15, 2008 | 13.12 | 13.47 | 13.11 | 13.29 | 0 | +0.30(+2.35%) |
Aug 14, 2008 | 12.70 | 13.34 | 12.69 | 12.98 | 26,396,960 | +0.29(+2.31%) |
Aug 13, 2008 | 12.98 | 13.02 | 12.57 | 12.69 | 30,248,398 | -0.37(-2.81%) |
Aug 12, 2008 | 13.31 | 13.43 | 13.01 | 13.06 | 30,077,792 | -0.15(-1.15%) |
Aug 11, 2008 | 13.11 | 13.86 | 12.99 | 13.21 | 41,847,492 | +0.23(+1.75%) |
Aug 08, 2008 | 12.56 | 13.14 | 12.45 | 12.98 | 20,506,418 | +0.53(+4.27%) |
Aug 07, 2008 | 12.63 | 12.66 | 12.41 | 12.45 | 17,281,840 | -0.33(-2.58%) |
Aug 06, 2008 | 12.89 | 12.89 | 12.50 | 12.78 | 16,916,820 | -0.17(-1.30%) |
Aug 05, 2008 | 12.39 | 13.02 | 12.39 | 12.95 | 27,902,070 | +0.74(+6.08%) |
Aug 04, 2008 | 12.34 | 12.43 | 12.06 | 12.21 | 14,804,196 | -0.15(-1.23%) |
Aug 01, 2008 | 12.53 | 12.53 | 12.14 | 12.36 | 19,075,824 | -0.06(-0.46%) |
Jul 31, 2008 | 12.49 | 12.66 | 12.19 | 12.42 | 18,078,898 | +0.10(+0.84%) |
Jul 30, 2008 | 12.57 | 12.81 | 12.20 | 12.32 | 16,786,712 | -0.14(-1.12%) |
Jul 29, 2008 | 12.46 | 12.46 | 11.86 | 12.46 | 13,426,484 | +0.61(+5.15%) |
Jul 28, 2008 | 12.09 | 12.32 | 11.85 | 11.85 | 11,039,552 | -0.30(-2.48%) |
Jul 25, 2008 | 12.20 | 12.49 | 12.10 | 12.15 | 19,817,086 | -0.05(-0.44%) |
Jul 24, 2008 | 12.64 | 12.78 | 12.20 | 12.20 | 17,927,980 | -0.57(-4.49%) |
Jul 23, 2008 | 12.34 | 13.16 | 12.24 | 12.77 | 36,943,360 | +0.26(+2.04%) |
Jul 22, 2008 | 11.87 | 12.53 | 11.77 | 12.52 | 18,404,768 | +0.56(+4.69%) |
Jul 21, 2008 | 12.29 | 12.34 | 11.92 | 11.96 | 5,997,025 | -0.20(-1.66%) |
Jul 18, 2008 | 12.27 | 12.38 | 11.90 | 12.16 | 19,214,068 | -0.06(-0.51%) |
Jul 17, 2008 | 12.07 | 12.50 | 11.73 | 12.22 | 37,796,300 | +0.26(+2.14%) |
Jul 16, 2008 | 11.24 | 11.98 | 11.24 | 11.96 | 17,808,732 | +0.70(+6.26%) |
Jul 15, 2008 | 11.13 | 11.49 | 10.85 | 11.26 | 23,660,410 | +0.04(+0.37%) |
Jul 14, 2008 | 11.53 | 11.60 | 11.21 | 11.22 | 11,548,240 | -0.03(-0.26%) |
Jul 11, 2008 | 11.32 | 11.55 | 11.05 | 11.25 | 29,453,594 | -0.17(-1.48%) |
Jul 10, 2008 | 11.87 | 11.93 | 11.42 | 11.42 | 22,294,370 | -0.42(-3.52%) |
Jul 09, 2008 | 12.33 | 12.33 | 11.83 | 11.83 | 18,964,732 | -0.42(-3.40%) |
Jul 08, 2008 | 12.06 | 12.30 | 11.85 | 12.25 | 27,091,550 | +0.21(+1.78%) |
Jul 07, 2008 | 11.97 | 12.25 | 11.83 | 12.03 | 16,710,044 | +0.09(+0.72%) |
Jul 04, 2008 | 12.13 | 12.16 | 11.80 | 11.95 | 7,921,507 | +0.00(+0.00%) |
Jul 03, 2008 | 12.13 | 12.16 | 11.80 | 11.95 | 7,921,507 | -0.00(-0.03%) |
Jul 02, 2008 | 12.28 | 12.43 | 11.95 | 11.95 | 14,455,857 | -0.21(-1.70%) |
Jul 01, 2008 | 11.95 | 12.22 | 11.80 | 12.16 | 21,975,344 | +0.01(+0.07%) |
Jun 30, 2008 | 12.16 | 12.43 | 11.99 | 12.15 | 20,438,746 | +0.07(+0.61%) |
Jun 27, 2008 | 12.32 | 12.38 | 11.98 | 12.08 | 20,506,614 | -0.17(-1.41%) |
Jun 26, 2008 | 12.39 | 12.50 | 12.22 | 12.25 | 17,403,960 | -0.41(-3.26%) |
Jun 25, 2008 | 12.55 | 13.02 | 12.48 | 12.66 | 28,457,498 | +0.24(+1.96%) |
Jun 24, 2008 | 12.45 | 12.67 | 12.17 | 12.42 | 20,752,102 | +0.03(+0.27%) |
Jun 23, 2008 | 12.73 | 12.84 | 12.39 | 12.39 | 23,715,840 | -0.33(-2.56%) |
Jun 20, 2008 | 13.01 | 13.01 | 12.64 | 12.71 | 14,138,277 | -0.52(-3.93%) |
Jun 19, 2008 | 12.84 | 13.26 | 12.84 | 13.23 | 15,493,016 | +0.34(+2.65%) |
Jun 18, 2008 | 13.13 | 13.15 | 12.78 | 12.89 | 11,500,459 | -0.24(-1.82%) |
Jun 17, 2008 | 13.53 | 13.53 | 13.13 | 13.13 | 5,374,408 | -0.28(-2.09%) |
Jun 16, 2008 | 13.39 | 13.52 | 13.16 | 13.41 | 12,037,236 | +0.06(+0.46%) |
Jun 13, 2008 | 13.04 | 13.35 | 12.97 | 13.35 | 12,181,032 | +0.38(+2.96%) |
Jun 12, 2008 | 12.96 | 13.33 | 12.85 | 12.96 | 24,633,480 | +0.27(+2.11%) |
Jun 11, 2008 | 13.18 | 13.18 | 12.69 | 12.69 | 14,388,477 | -0.45(-3.39%) |
Jun 10, 2008 | 13.04 | 13.27 | 12.87 | 13.14 | 18,405,886 | +0.12(+0.89%) |
Jun 09, 2008 | 13.21 | 13.30 | 12.96 | 13.02 | 9,743,447 | -0.07(-0.57%) |
Jun 06, 2008 | 13.60 | 13.60 | 13.09 | 13.10 | 23,544,472 | -0.76(-5.50%) |
Jun 05, 2008 | 13.51 | 13.88 | 13.51 | 13.86 | 27,595,008 | +0.35(+2.62%) |
Jun 04, 2008 | 13.40 | 13.68 | 13.36 | 13.51 | 14,154,264 | +0.05(+0.37%) |
Jun 03, 2008 | 13.55 | 13.57 | 13.27 | 13.46 | 15,309,455 | +0.01(+0.06%) |