Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 12.91 | 13.05 | 12.65 | 13.03 | 7,987,262 | +0.11(+0.82%) |
Aug 28, 2008 | 12.44 | 12.92 | 12.41 | 12.92 | 8,937,312 | +0.60(+4.88%) |
Aug 27, 2008 | 12.07 | 12.48 | 12.03 | 12.32 | 5,736,809 | +0.12(+0.97%) |
Aug 26, 2008 | 12.32 | 12.42 | 11.92 | 12.20 | 7,746,647 | -0.04(-0.36%) |
Aug 25, 2008 | 12.43 | 12.58 | 12.19 | 12.24 | 6,620,965 | -0.35(-2.78%) |
Aug 22, 2008 | 12.31 | 12.64 | 12.21 | 12.59 | 8,515,836 | +0.43(+3.55%) |
Aug 21, 2008 | 12.03 | 12.26 | 11.71 | 12.16 | 11,478,921 | -0.14(-1.17%) |
Aug 20, 2008 | 12.39 | 12.74 | 12.19 | 12.31 | 16,995,968 | -0.41(-3.20%) |
Aug 19, 2008 | 13.30 | 13.58 | 12.55 | 12.71 | 15,276,759 | -0.94(-6.87%) |
Aug 18, 2008 | 13.56 | 13.97 | 13.30 | 13.65 | 14,710,646 | +0.21(+1.54%) |
Aug 15, 2008 | 13.16 | 13.70 | 13.14 | 13.45 | 0 | +0.17(+1.27%) |
Aug 14, 2008 | 13.00 | 13.86 | 12.79 | 13.28 | 20,260,552 | +0.35(+2.71%) |
Aug 13, 2008 | 12.37 | 13.10 | 12.11 | 12.93 | 24,583,040 | +0.24(+1.92%) |
Aug 12, 2008 | 13.40 | 13.50 | 12.44 | 12.68 | 18,726,788 | -0.86(-6.37%) |
Aug 11, 2008 | 13.05 | 14.05 | 12.86 | 13.55 | 26,682,290 | +0.58(+4.44%) |
Aug 08, 2008 | 11.61 | 13.08 | 11.60 | 12.97 | 13,254,996 | +1.13(+9.57%) |
Aug 07, 2008 | 12.23 | 12.23 | 11.57 | 11.84 | 9,118,555 | -0.48(-3.86%) |
Aug 06, 2008 | 12.24 | 12.38 | 11.82 | 12.31 | 10,029,201 | +0.12(+0.98%) |
Aug 05, 2008 | 11.26 | 12.30 | 11.26 | 12.19 | 16,976,010 | +1.00(+8.94%) |
Aug 04, 2008 | 11.28 | 11.41 | 11.01 | 11.19 | 11,656,796 | -0.18(-1.54%) |
Aug 01, 2008 | 11.90 | 11.90 | 11.31 | 11.37 | 11,321,326 | -0.40(-3.40%) |
Jul 31, 2008 | 11.57 | 12.12 | 11.47 | 11.77 | 9,106,126 | -0.08(-0.69%) |
Jul 30, 2008 | 11.67 | 12.21 | 11.52 | 11.85 | 10,294,467 | +0.23(+1.94%) |
Jul 29, 2008 | 11.62 | 11.69 | 10.96 | 11.62 | 11,872,177 | +0.61(+5.51%) |
Jul 28, 2008 | 11.27 | 11.64 | 10.96 | 11.02 | 8,867,448 | -0.29(-2.55%) |
Jul 25, 2008 | 11.52 | 11.92 | 11.25 | 11.31 | 8,016,798 | -0.15(-1.31%) |
Jul 24, 2008 | 12.01 | 12.11 | 11.41 | 11.46 | 9,721,127 | -0.53(-4.39%) |
Jul 23, 2008 | 11.48 | 12.39 | 11.42 | 11.98 | 15,279,649 | +0.38(+3.23%) |
Jul 22, 2008 | 11.01 | 11.62 | 10.68 | 11.61 | 10,632,279 | +0.52(+4.68%) |
Jul 21, 2008 | 11.39 | 11.57 | 10.97 | 11.09 | 7,709,204 | -0.23(-2.05%) |
Jul 18, 2008 | 11.98 | 11.98 | 10.97 | 11.32 | 12,959,195 | -0.21(-1.79%) |
Jul 17, 2008 | 11.01 | 11.61 | 10.56 | 11.52 | 18,455,390 | +0.63(+5.74%) |
Jul 16, 2008 | 9.954 | 11.04 | 9.954 | 10.90 | 19,955,396 | +0.94(+9.49%) |
Jul 15, 2008 | 10.12 | 10.36 | 9.404 | 9.954 | 24,762,822 | -0.23(-2.27%) |
Jul 14, 2008 | 10.34 | 10.73 | 9.936 | 10.19 | 21,838,370 | +0.44(+4.49%) |
Jul 11, 2008 | 10.06 | 10.16 | 8.966 | 9.748 | 37,061,692 | -0.51(-4.94%) |
Jul 10, 2008 | 11.23 | 11.23 | 10.22 | 10.25 | 22,140,708 | -1.03(-9.15%) |
Jul 09, 2008 | 11.98 | 11.98 | 11.26 | 11.29 | 12,495,036 | -0.53(-4.45%) |
Jul 08, 2008 | 11.59 | 11.96 | 11.48 | 11.81 | 17,828,096 | +0.19(+1.61%) |
Jul 07, 2008 | 11.72 | 12.01 | 11.33 | 11.62 | 18,996,666 | +0.05(+0.43%) |
Jul 04, 2008 | 11.87 | 12.03 | 11.50 | 11.57 | 8,862,160 | +0.00(+0.00%) |
Jul 03, 2008 | 11.87 | 12.03 | 11.50 | 11.57 | 8,862,160 | -0.21(-1.75%) |
Jul 02, 2008 | 12.23 | 12.49 | 11.68 | 11.78 | 14,193,228 | -0.33(-2.69%) |
Jul 01, 2008 | 11.93 | 12.21 | 11.67 | 12.11 | 11,616,951 | -0.04(-0.36%) |
Jun 30, 2008 | 12.06 | 12.63 | 11.88 | 12.15 | 15,996,784 | -0.07(-0.56%) |
Jun 27, 2008 | 12.28 | 12.34 | 11.85 | 12.22 | 12,030,984 | +0.03(+0.26%) |
Jun 26, 2008 | 12.21 | 12.44 | 12.11 | 12.19 | 10,595,734 | -0.34(-2.70%) |
Jun 25, 2008 | 12.33 | 12.88 | 12.14 | 12.53 | 14,330,501 | +0.39(+3.20%) |
Jun 24, 2008 | 12.51 | 12.61 | 12.00 | 12.14 | 19,967,966 | -0.46(-3.63%) |
Jun 23, 2008 | 13.07 | 13.34 | 12.53 | 12.59 | 8,715,179 | -0.49(-3.73%) |
Jun 20, 2008 | 13.51 | 13.51 | 13.02 | 13.08 | 11,270,295 | -0.49(-3.64%) |
Jun 19, 2008 | 13.05 | 13.60 | 12.99 | 13.58 | 9,804,341 | +0.43(+3.23%) |
Jun 18, 2008 | 13.70 | 13.75 | 13.08 | 13.15 | 12,187,539 | -0.64(-4.67%) |
Jun 17, 2008 | 14.15 | 14.23 | 13.78 | 13.80 | 6,202,606 | -0.19(-1.34%) |
Jun 16, 2008 | 13.86 | 14.14 | 13.58 | 13.98 | 9,692,904 | +0.12(+0.86%) |
Jun 13, 2008 | 13.51 | 13.87 | 13.35 | 13.86 | 11,181,425 | +0.53(+3.99%) |
Jun 12, 2008 | 13.26 | 13.62 | 13.11 | 13.33 | 9,528,206 | +0.28(+2.16%) |
Jun 11, 2008 | 13.49 | 13.79 | 13.02 | 13.05 | 11,695,873 | -0.68(-4.97%) |
Jun 10, 2008 | 13.36 | 13.81 | 13.19 | 13.73 | 14,114,768 | +0.24(+1.81%) |
Jun 09, 2008 | 14.06 | 14.11 | 13.39 | 13.49 | 8,954,782 | -0.43(-3.10%) |
Jun 06, 2008 | 14.24 | 14.60 | 13.80 | 13.92 | 11,389,261 | -0.68(-4.63%) |
Jun 05, 2008 | 14.10 | 14.61 | 14.08 | 14.60 | 10,652,332 | +0.56(+3.97%) |
Jun 04, 2008 | 14.23 | 14.35 | 13.91 | 14.04 | 13,714,966 | -0.26(-1.84%) |
Jun 03, 2008 | 14.38 | 14.48 | 14.18 | 14.30 | 12,104,018 | +0.03(+0.18%) |