Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 16.28 | 16.43 | 16.13 | 16.16 | 8,541,289 | -0.17(-1.04%) |
Aug 28, 2008 | 16.52 | 16.55 | 16.18 | 16.33 | 10,114,193 | -0.17(-1.03%) |
Aug 27, 2008 | 16.44 | 16.53 | 16.33 | 16.50 | 8,720,570 | +0.11(+0.64%) |
Aug 26, 2008 | 16.32 | 16.41 | 16.14 | 16.39 | 7,646,552 | +0.06(+0.39%) |
Aug 25, 2008 | 16.41 | 16.41 | 16.22 | 16.33 | 8,821,520 | -0.17(-1.03%) |
Aug 22, 2008 | 16.30 | 16.55 | 16.30 | 16.50 | 6,482,692 | +0.11(+0.68%) |
Aug 21, 2008 | 16.29 | 16.40 | 16.16 | 16.39 | 6,363,465 | -0.05(-0.32%) |
Aug 20, 2008 | 16.49 | 16.53 | 16.10 | 16.44 | 9,267,331 | -0.03(-0.18%) |
Aug 19, 2008 | 16.46 | 16.62 | 16.37 | 16.47 | 17,430,746 | -0.03(-0.18%) |
Aug 18, 2008 | 16.63 | 16.67 | 16.44 | 16.50 | 7,797,365 | -0.09(-0.53%) |
Aug 15, 2008 | 16.32 | 16.74 | 16.06 | 16.59 | 0 | +0.34(+2.09%) |
Aug 14, 2008 | 15.79 | 16.40 | 15.76 | 16.25 | 10,529,344 | +0.25(+1.57%) |
Aug 13, 2008 | 15.72 | 16.11 | 15.64 | 16.00 | 9,750,575 | +0.22(+1.41%) |
Aug 12, 2008 | 15.66 | 15.84 | 15.56 | 15.77 | 9,309,037 | +0.02(+0.11%) |
Aug 11, 2008 | 15.66 | 15.86 | 15.63 | 15.76 | 13,538,641 | +0.05(+0.34%) |
Aug 08, 2008 | 15.44 | 15.85 | 15.42 | 15.70 | 10,187,817 | +0.07(+0.45%) |
Aug 07, 2008 | 15.67 | 15.80 | 15.55 | 15.63 | 9,768,379 | -0.13(-0.85%) |
Aug 06, 2008 | 15.91 | 16.12 | 15.66 | 15.77 | 11,420,745 | -0.17(-1.06%) |
Aug 05, 2008 | 16.06 | 16.52 | 15.86 | 15.94 | 11,911,353 | -0.02(-0.15%) |
Aug 04, 2008 | 16.15 | 16.19 | 15.80 | 15.96 | 6,417,059 | -0.17(-1.05%) |
Aug 01, 2008 | 15.87 | 16.41 | 15.85 | 16.13 | 7,321,797 | -0.04(-0.25%) |
Jul 31, 2008 | 16.42 | 16.42 | 15.94 | 16.17 | 13,598,118 | -0.23(-1.39%) |
Jul 30, 2008 | 15.90 | 16.44 | 15.90 | 16.40 | 14,207,615 | +0.61(+3.85%) |
Jul 29, 2008 | 15.79 | 16.14 | 15.61 | 15.79 | 13,963,248 | -0.19(-1.21%) |
Jul 28, 2008 | 15.96 | 16.05 | 15.84 | 15.98 | 14,358,867 | -0.05(-0.33%) |
Jul 25, 2008 | 16.16 | 16.25 | 15.81 | 16.04 | 14,066,763 | -0.09(-0.54%) |
Jul 24, 2008 | 16.16 | 16.26 | 16.05 | 16.12 | 17,832,932 | -0.13(-0.79%) |
Jul 23, 2008 | 16.01 | 16.26 | 15.97 | 16.25 | 18,956,634 | +0.32(+2.02%) |
Jul 22, 2008 | 14.99 | 16.29 | 14.98 | 15.93 | 39,523,172 | +1.26(+8.62%) |
Jul 21, 2008 | 15.08 | 15.17 | 14.58 | 14.67 | 10,386,274 | -0.46(-3.06%) |
Jul 18, 2008 | 14.85 | 15.19 | 14.68 | 15.13 | 15,226,396 | +0.32(+2.13%) |
Jul 17, 2008 | 14.74 | 14.98 | 14.48 | 14.81 | 10,975,952 | +0.12(+0.84%) |
Jul 16, 2008 | 14.48 | 14.81 | 14.30 | 14.69 | 11,175,705 | +0.26(+1.78%) |
Jul 15, 2008 | 14.04 | 14.70 | 14.04 | 14.43 | 13,402,669 | +0.29(+2.03%) |
Jul 14, 2008 | 14.26 | 14.31 | 13.89 | 14.15 | 9,245,064 | +0.08(+0.58%) |
Jul 11, 2008 | 14.03 | 14.26 | 13.73 | 14.06 | 13,627,636 | -0.02(-0.12%) |
Jul 10, 2008 | 13.74 | 14.12 | 13.73 | 14.08 | 12,292,573 | +0.32(+2.34%) |
Jul 09, 2008 | 14.39 | 14.44 | 13.74 | 13.76 | 15,982,208 | -0.44(-3.13%) |
Jul 08, 2008 | 13.84 | 14.28 | 13.40 | 14.20 | 14,397,710 | +0.37(+2.66%) |
Jul 07, 2008 | 13.71 | 14.08 | 13.62 | 13.84 | 11,227,935 | +0.19(+1.37%) |
Jul 04, 2008 | 14.07 | 14.12 | 13.57 | 13.65 | 9,520,275 | +0.00(+0.00%) |
Jul 03, 2008 | 14.07 | 14.12 | 13.57 | 13.65 | 9,520,275 | -0.33(-2.34%) |
Jul 02, 2008 | 14.57 | 14.57 | 13.76 | 13.98 | 22,577,968 | -0.55(-3.79%) |
Jul 01, 2008 | 14.30 | 14.92 | 14.25 | 14.53 | 16,246,003 | +0.06(+0.45%) |
Jun 30, 2008 | 14.74 | 14.91 | 14.38 | 14.46 | 16,654,286 | -0.28(-1.87%) |
Jun 27, 2008 | 14.47 | 14.82 | 14.39 | 14.74 | 14,551,985 | +0.26(+1.78%) |
Jun 26, 2008 | 14.85 | 14.88 | 14.48 | 14.48 | 12,753,485 | -0.51(-3.43%) |
Jun 25, 2008 | 14.81 | 15.22 | 14.81 | 14.99 | 12,338,592 | +0.27(+1.87%) |
Jun 24, 2008 | 15.06 | 15.19 | 14.66 | 14.72 | 11,795,446 | -0.43(-2.82%) |
Jun 23, 2008 | 14.85 | 15.30 | 14.82 | 15.15 | 25,720,482 | +0.46(+3.15%) |
Jun 20, 2008 | 14.25 | 14.91 | 14.09 | 14.68 | 39,798,748 | +1.13(+8.38%) |
Jun 19, 2008 | 13.33 | 13.65 | 13.09 | 13.55 | 9,379,191 | +0.15(+1.14%) |
Jun 18, 2008 | 13.47 | 13.73 | 13.39 | 13.40 | 7,155,652 | -0.14(-1.04%) |
Jun 17, 2008 | 13.81 | 13.91 | 13.50 | 13.54 | 7,367,570 | -0.22(-1.62%) |
Jun 16, 2008 | 13.80 | 13.80 | 13.26 | 13.76 | 13,293,877 | -0.30(-2.12%) |
Jun 13, 2008 | 13.96 | 14.06 | 13.84 | 14.06 | 5,441,526 | +0.16(+1.14%) |
Jun 12, 2008 | 13.61 | 14.04 | 13.61 | 13.90 | 9,488,313 | +0.33(+2.46%) |
Jun 11, 2008 | 13.73 | 13.87 | 13.54 | 13.57 | 5,529,867 | -0.30(-2.19%) |
Jun 10, 2008 | 13.85 | 13.96 | 13.40 | 13.87 | 7,901,665 | +0.34(+2.51%) |
Jun 09, 2008 | 13.40 | 13.70 | 13.40 | 13.53 | 6,289,957 | +0.12(+0.87%) |
Jun 06, 2008 | 13.70 | 13.80 | 13.40 | 13.41 | 8,234,000 | -0.49(-3.53%) |
Jun 05, 2008 | 13.68 | 13.98 | 13.66 | 13.91 | 6,751,068 | +0.25(+1.80%) |
Jun 04, 2008 | 13.87 | 13.87 | 13.44 | 13.66 | 9,118,896 | -0.35(-2.51%) |
Jun 03, 2008 | 13.67 | 14.14 | 13.67 | 14.01 | 13,647,605 | +0.37(+2.70%) |