Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.92 | 13.06 | 12.66 | 13.04 | 7,980,337 | +0.11(+0.82%) |
Aug 28, 2008 | 12.45 | 12.93 | 12.42 | 12.93 | 8,929,564 | +0.60(+4.88%) |
Aug 27, 2008 | 12.08 | 12.49 | 12.04 | 12.33 | 5,731,835 | +0.12(+0.97%) |
Aug 26, 2008 | 12.33 | 12.43 | 11.93 | 12.21 | 7,739,931 | -0.04(-0.36%) |
Aug 25, 2008 | 12.44 | 12.59 | 12.20 | 12.25 | 6,615,225 | -0.35(-2.78%) |
Aug 22, 2008 | 12.32 | 12.65 | 12.22 | 12.61 | 8,508,453 | +0.43(+3.55%) |
Aug 21, 2008 | 12.04 | 12.27 | 11.72 | 12.17 | 11,468,970 | -0.14(-1.17%) |
Aug 20, 2008 | 12.40 | 12.75 | 12.20 | 12.32 | 16,981,234 | -0.41(-3.20%) |
Aug 19, 2008 | 13.31 | 13.59 | 12.56 | 12.72 | 15,263,515 | -0.94(-6.87%) |
Aug 18, 2008 | 13.58 | 13.98 | 13.31 | 13.66 | 14,697,893 | +0.21(+1.54%) |
Aug 15, 2008 | 13.18 | 13.71 | 13.15 | 13.46 | 0 | +0.17(+1.27%) |
Aug 14, 2008 | 13.01 | 13.87 | 12.80 | 13.29 | 20,242,986 | +0.35(+2.71%) |
Aug 13, 2008 | 12.38 | 13.11 | 12.12 | 12.94 | 24,561,728 | +0.24(+1.92%) |
Aug 12, 2008 | 13.41 | 13.51 | 12.45 | 12.69 | 18,710,554 | -0.86(-6.37%) |
Aug 11, 2008 | 13.06 | 14.06 | 12.87 | 13.56 | 26,659,158 | +0.58(+4.44%) |
Aug 08, 2008 | 11.62 | 13.09 | 11.61 | 12.98 | 13,243,504 | +1.13(+9.57%) |
Aug 07, 2008 | 12.24 | 12.24 | 11.58 | 11.85 | 9,110,650 | -0.48(-3.86%) |
Aug 06, 2008 | 12.25 | 12.39 | 11.83 | 12.32 | 10,020,506 | +0.12(+0.98%) |
Aug 05, 2008 | 11.27 | 12.31 | 11.27 | 12.20 | 16,961,294 | +1.00(+8.94%) |
Aug 04, 2008 | 11.29 | 11.42 | 11.02 | 11.20 | 11,646,691 | -0.18(-1.54%) |
Aug 01, 2008 | 11.91 | 11.91 | 11.32 | 11.38 | 11,311,511 | -0.40(-3.40%) |
Jul 31, 2008 | 11.58 | 12.13 | 11.48 | 11.78 | 9,098,232 | -0.08(-0.69%) |
Jul 30, 2008 | 11.69 | 12.22 | 11.53 | 11.86 | 10,285,543 | +0.23(+1.94%) |
Jul 29, 2008 | 11.63 | 11.70 | 10.97 | 11.63 | 11,861,884 | +0.61(+5.51%) |
Jul 28, 2008 | 11.28 | 11.65 | 10.96 | 11.03 | 8,859,760 | -0.29(-2.55%) |
Jul 25, 2008 | 11.53 | 11.93 | 11.26 | 11.32 | 8,009,848 | -0.15(-1.31%) |
Jul 24, 2008 | 12.02 | 12.12 | 11.42 | 11.47 | 9,712,699 | -0.53(-4.39%) |
Jul 23, 2008 | 11.49 | 12.41 | 11.43 | 11.99 | 15,266,402 | +0.38(+3.24%) |
Jul 22, 2008 | 11.02 | 11.63 | 10.69 | 11.62 | 10,623,062 | +0.52(+4.68%) |
Jul 21, 2008 | 11.40 | 11.58 | 10.98 | 11.10 | 7,702,521 | -0.23(-2.05%) |
Jul 18, 2008 | 11.99 | 11.99 | 10.98 | 11.33 | 12,947,960 | -0.21(-1.79%) |
Jul 17, 2008 | 11.02 | 11.62 | 10.57 | 11.53 | 18,439,390 | +0.63(+5.74%) |
Jul 16, 2008 | 9.963 | 11.05 | 9.963 | 10.91 | 19,938,096 | +0.95(+9.49%) |
Jul 15, 2008 | 10.13 | 10.37 | 9.412 | 9.963 | 24,741,354 | -0.23(-2.27%) |
Jul 14, 2008 | 10.35 | 10.74 | 9.944 | 10.19 | 21,819,438 | +0.44(+4.49%) |
Jul 11, 2008 | 10.07 | 10.17 | 8.974 | 9.756 | 37,029,564 | -0.51(-4.94%) |
Jul 10, 2008 | 11.24 | 11.24 | 10.23 | 10.26 | 22,121,514 | -1.03(-9.15%) |
Jul 09, 2008 | 11.99 | 11.99 | 11.27 | 11.30 | 12,484,204 | -0.53(-4.45%) |
Jul 08, 2008 | 11.60 | 11.97 | 11.49 | 11.82 | 17,812,640 | +0.19(+1.61%) |
Jul 07, 2008 | 11.74 | 12.02 | 11.34 | 11.63 | 18,980,198 | +0.05(+0.43%) |
Jul 04, 2008 | 11.88 | 12.04 | 11.51 | 11.58 | 8,854,477 | +0.00(+0.00%) |
Jul 03, 2008 | 11.88 | 12.04 | 11.51 | 11.58 | 8,854,477 | -0.21(-1.75%) |
Jul 02, 2008 | 12.24 | 12.50 | 11.69 | 11.79 | 14,180,924 | -0.33(-2.69%) |
Jul 01, 2008 | 11.94 | 12.22 | 11.68 | 12.12 | 11,606,879 | -0.04(-0.36%) |
Jun 30, 2008 | 12.07 | 12.64 | 11.89 | 12.16 | 15,982,916 | -0.07(-0.56%) |
Jun 27, 2008 | 12.29 | 12.36 | 11.86 | 12.23 | 12,020,554 | +0.03(+0.26%) |
Jun 26, 2008 | 12.22 | 12.45 | 12.12 | 12.20 | 10,586,548 | -0.34(-2.70%) |
Jun 25, 2008 | 12.34 | 12.89 | 12.15 | 12.54 | 14,318,078 | +0.39(+3.20%) |
Jun 24, 2008 | 12.52 | 12.62 | 12.01 | 12.15 | 19,950,656 | -0.46(-3.63%) |
Jun 23, 2008 | 13.08 | 13.35 | 12.54 | 12.61 | 8,707,624 | -0.49(-3.73%) |
Jun 20, 2008 | 13.52 | 13.52 | 13.03 | 13.09 | 11,260,525 | -0.49(-3.64%) |
Jun 19, 2008 | 13.06 | 13.61 | 13.00 | 13.59 | 9,795,841 | +0.43(+3.23%) |
Jun 18, 2008 | 13.71 | 13.76 | 13.09 | 13.16 | 12,176,973 | -0.64(-4.67%) |
Jun 17, 2008 | 14.16 | 14.25 | 13.80 | 13.81 | 6,197,229 | -0.19(-1.34%) |
Jun 16, 2008 | 13.87 | 14.15 | 13.60 | 14.00 | 9,684,501 | +0.12(+0.86%) |
Jun 13, 2008 | 13.52 | 13.88 | 13.36 | 13.88 | 11,171,731 | +0.53(+3.99%) |
Jun 12, 2008 | 13.27 | 13.63 | 13.13 | 13.34 | 9,519,945 | +0.28(+2.16%) |
Jun 11, 2008 | 13.50 | 13.80 | 13.03 | 13.06 | 11,685,733 | -0.68(-4.97%) |
Jun 10, 2008 | 13.37 | 13.83 | 13.20 | 13.75 | 14,102,531 | +0.24(+1.81%) |
Jun 09, 2008 | 14.07 | 14.12 | 13.40 | 13.50 | 8,947,019 | -0.43(-3.10%) |
Jun 06, 2008 | 14.25 | 14.62 | 13.81 | 13.93 | 11,379,388 | -0.68(-4.63%) |
Jun 05, 2008 | 14.11 | 14.62 | 14.09 | 14.61 | 10,643,097 | +0.56(+3.97%) |
Jun 04, 2008 | 14.24 | 14.37 | 13.93 | 14.05 | 13,703,076 | -0.26(-1.84%) |
Jun 03, 2008 | 14.40 | 14.49 | 14.19 | 14.32 | 12,093,525 | +0.02(+0.17%) |