Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 13.23 | 13.38 | 12.77 | 12.92 | 5,222,733 | -0.33(-2.49%) |
Aug 28, 2008 | 13.59 | 13.65 | 12.89 | 13.25 | 6,617,239 | +0.13(+1.02%) |
Aug 27, 2008 | 13.28 | 13.37 | 12.96 | 13.11 | 4,191,135 | +0.20(+1.52%) |
Aug 26, 2008 | 12.77 | 13.19 | 12.76 | 12.92 | 4,370,872 | +0.05(+0.37%) |
Aug 25, 2008 | 12.93 | 13.37 | 12.79 | 12.87 | 4,955,297 | -0.17(-1.32%) |
Aug 22, 2008 | 13.28 | 13.45 | 12.85 | 13.04 | 6,625,264 | -0.48(-3.54%) |
Aug 21, 2008 | 13.21 | 13.70 | 13.07 | 13.52 | 12,720,702 | +1.16(+9.40%) |
Aug 20, 2008 | 12.61 | 12.74 | 12.05 | 12.36 | 9,108,162 | -0.01(-0.06%) |
Aug 19, 2008 | 11.84 | 12.66 | 11.84 | 12.37 | 8,605,542 | +0.27(+2.21%) |
Aug 18, 2008 | 12.07 | 12.27 | 11.88 | 12.10 | 6,547,464 | +0.37(+3.15%) |
Aug 15, 2008 | 11.92 | 11.94 | 11.50 | 11.73 | 0 | -0.49(-3.98%) |
Aug 14, 2008 | 12.96 | 13.17 | 12.12 | 12.22 | 8,731,448 | -0.74(-5.70%) |
Aug 13, 2008 | 12.09 | 13.04 | 12.03 | 12.96 | 14,451,853 | +0.95(+7.91%) |
Aug 12, 2008 | 11.98 | 12.34 | 11.67 | 12.01 | 11,709,666 | +0.19(+1.59%) |
Aug 11, 2008 | 12.36 | 12.36 | 11.46 | 11.82 | 11,902,759 | -0.54(-4.38%) |
Aug 08, 2008 | 12.62 | 12.68 | 12.19 | 12.36 | 9,949,118 | -0.64(-4.95%) |
Aug 07, 2008 | 13.55 | 13.58 | 12.99 | 13.00 | 9,008,002 | -0.40(-2.99%) |
Aug 06, 2008 | 13.27 | 13.64 | 13.04 | 13.40 | 8,636,768 | +0.37(+2.83%) |
Aug 05, 2008 | 13.40 | 13.40 | 12.81 | 13.04 | 16,012,512 | -0.76(-5.52%) |
Aug 04, 2008 | 13.88 | 14.41 | 13.66 | 13.80 | 7,718,275 | -0.27(-1.90%) |
Aug 01, 2008 | 14.10 | 14.54 | 13.96 | 14.06 | 8,617,488 | -0.19(-1.32%) |
Jul 31, 2008 | 15.05 | 15.05 | 14.17 | 14.25 | 7,085,933 | -0.37(-2.52%) |
Jul 30, 2008 | 14.06 | 14.68 | 13.68 | 14.62 | 10,296,712 | +0.31(+2.14%) |
Jul 29, 2008 | 14.32 | 14.87 | 14.19 | 14.32 | 6,778,559 | -0.48(-3.24%) |
Jul 28, 2008 | 14.78 | 15.28 | 14.43 | 14.79 | 8,259,281 | +0.15(+1.02%) |
Jul 25, 2008 | 14.57 | 14.92 | 14.33 | 14.65 | 9,284,290 | +0.20(+1.36%) |
Jul 24, 2008 | 15.85 | 15.86 | 14.21 | 14.45 | 20,846,848 | -1.83(-11.24%) |
Jul 23, 2008 | 17.54 | 17.66 | 16.14 | 16.28 | 12,004,026 | -1.43(-8.07%) |
Jul 22, 2008 | 18.79 | 18.91 | 17.48 | 17.71 | 7,921,554 | -0.81(-4.37%) |
Jul 21, 2008 | 18.12 | 18.68 | 17.68 | 18.52 | 5,539,361 | +0.71(+4.01%) |
Jul 18, 2008 | 17.69 | 18.25 | 17.64 | 17.80 | 5,182,546 | +0.03(+0.18%) |
Jul 17, 2008 | 17.85 | 18.71 | 17.43 | 17.77 | 9,473,124 | -0.27(-1.48%) |
Jul 16, 2008 | 18.60 | 18.83 | 17.75 | 18.04 | 6,592,581 | -0.66(-3.53%) |
Jul 15, 2008 | 19.65 | 19.91 | 18.40 | 18.70 | 12,677,891 | -0.54(-2.82%) |
Jul 14, 2008 | 18.54 | 19.38 | 18.20 | 19.24 | 8,347,803 | +0.93(+5.10%) |
Jul 11, 2008 | 18.48 | 18.85 | 18.01 | 18.30 | 13,308,385 | +0.63(+3.55%) |
Jul 10, 2008 | 17.67 | 17.94 | 17.28 | 17.68 | 9,102,201 | +0.49(+2.88%) |
Jul 09, 2008 | 17.35 | 17.98 | 17.10 | 17.18 | 6,329,766 | -0.11(-0.64%) |
Jul 08, 2008 | 17.22 | 17.35 | 16.88 | 17.29 | 6,725,742 | -0.19(-1.08%) |
Jul 07, 2008 | 17.29 | 17.70 | 17.23 | 17.48 | 7,211,773 | -0.49(-2.71%) |
Jul 04, 2008 | 17.54 | 18.00 | 17.29 | 17.97 | 5,938,770 | +0.00(+0.00%) |
Jul 03, 2008 | 17.54 | 18.00 | 17.29 | 17.97 | 5,938,770 | -0.23(-1.25%) |
Jul 02, 2008 | 18.60 | 18.99 | 18.02 | 18.19 | 8,123,633 | -0.68(-3.58%) |
Jul 01, 2008 | 18.94 | 19.16 | 18.69 | 18.87 | 9,778,468 | +0.33(+1.78%) |
Jun 30, 2008 | 18.45 | 18.91 | 17.75 | 18.54 | 9,741,429 | +0.23(+1.24%) |
Jun 27, 2008 | 17.70 | 18.53 | 17.70 | 18.31 | 10,468,488 | +0.77(+4.39%) |
Jun 26, 2008 | 16.22 | 17.66 | 16.22 | 17.54 | 13,666,048 | +1.85(+11.76%) |
Jun 25, 2008 | 15.89 | 15.90 | 15.09 | 15.70 | 6,498,727 | -0.05(-0.35%) |
Jun 24, 2008 | 15.85 | 16.03 | 15.56 | 15.75 | 4,635,616 | -0.04(-0.25%) |
Jun 23, 2008 | 15.09 | 15.85 | 15.08 | 15.79 | 4,252,793 | +0.39(+2.55%) |
Jun 20, 2008 | 15.12 | 15.49 | 15.12 | 15.40 | 6,484,741 | +0.27(+1.76%) |
Jun 19, 2008 | 15.43 | 15.59 | 15.05 | 15.13 | 5,626,084 | +0.08(+0.52%) |
Jun 18, 2008 | 14.96 | 15.11 | 14.73 | 15.05 | 4,282,357 | +0.19(+1.27%) |
Jun 17, 2008 | 14.54 | 14.90 | 14.50 | 14.87 | 4,039,032 | +0.31(+2.16%) |
Jun 16, 2008 | 14.69 | 14.76 | 14.48 | 14.55 | 4,426,891 | +0.35(+2.43%) |
Jun 13, 2008 | 14.40 | 14.55 | 14.11 | 14.21 | 7,540,512 | -0.13(-0.93%) |
Jun 12, 2008 | 14.61 | 14.69 | 14.27 | 14.34 | 8,619,214 | -0.72(-4.80%) |
Jun 11, 2008 | 15.14 | 15.34 | 14.91 | 15.06 | 9,410,590 | +0.34(+2.29%) |
Jun 10, 2008 | 15.01 | 15.63 | 14.52 | 14.72 | 11,914,081 | -1.18(-7.41%) |
Jun 09, 2008 | 15.67 | 16.04 | 15.56 | 15.90 | 5,568,924 | +0.24(+1.50%) |
Jun 06, 2008 | 15.69 | 16.05 | 15.63 | 15.67 | 6,377,119 | +0.35(+2.31%) |
Jun 05, 2008 | 14.76 | 15.38 | 14.68 | 15.31 | 6,307,651 | +0.46(+3.07%) |
Jun 04, 2008 | 15.33 | 15.39 | 14.79 | 14.86 | 4,785,989 | -0.38(-2.52%) |
Jun 03, 2008 | 15.52 | 15.82 | 15.22 | 15.24 | 4,858,940 | -0.55(-3.48%) |