Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.92 | 14.99 | 14.55 | 14.61 | 0 | -0.67(-4.42%) |
Aug 28, 2008 | 14.72 | 15.31 | 14.66 | 15.28 | 7,071,801 | +0.56(+3.82%) |
Aug 27, 2008 | 14.72 | 14.91 | 14.56 | 14.72 | 5,112,521 | -0.01(-0.04%) |
Aug 26, 2008 | 14.73 | 14.78 | 14.58 | 14.72 | 6,079,050 | +0.18(+1.26%) |
Aug 25, 2008 | 14.90 | 14.90 | 14.41 | 14.54 | 4,497,462 | -0.40(-2.71%) |
Aug 22, 2008 | 14.93 | 15.12 | 14.79 | 14.95 | 0 | +0.12(+0.80%) |
Aug 21, 2008 | 14.78 | 14.98 | 14.62 | 14.83 | 4,278,053 | -0.08(-0.51%) |
Aug 20, 2008 | 15.11 | 15.14 | 14.68 | 14.90 | 6,010,952 | -0.10(-0.65%) |
Aug 19, 2008 | 15.32 | 15.32 | 14.93 | 15.00 | 5,526,370 | -0.31(-2.05%) |
Aug 18, 2008 | 15.65 | 15.74 | 15.20 | 15.31 | 7,482,412 | -0.32(-2.07%) |
Aug 15, 2008 | 15.48 | 15.67 | 15.38 | 15.64 | 0 | +0.16(+1.05%) |
Aug 14, 2008 | 15.32 | 15.69 | 15.25 | 15.47 | 7,498,101 | -0.26(-1.68%) |
Aug 13, 2008 | 15.66 | 15.88 | 15.46 | 15.74 | 9,749,685 | +0.06(+0.41%) |
Aug 12, 2008 | 15.72 | 16.29 | 15.61 | 15.67 | 8,846,392 | -0.11(-0.72%) |
Aug 11, 2008 | 15.71 | 15.84 | 15.51 | 15.79 | 10,412,765 | +0.15(+0.97%) |
Aug 08, 2008 | 14.97 | 15.69 | 14.96 | 15.64 | 9,568,763 | +0.58(+3.84%) |
Aug 07, 2008 | 15.30 | 15.37 | 14.98 | 15.06 | 13,841,038 | -0.37(-2.41%) |
Aug 06, 2008 | 15.21 | 15.63 | 15.21 | 15.43 | 8,423,180 | +0.13(+0.85%) |
Aug 05, 2008 | 15.44 | 15.53 | 15.12 | 15.30 | 13,323,849 | -0.10(-0.67%) |
Aug 04, 2008 | 15.40 | 15.70 | 14.83 | 15.40 | 21,758,318 | +0.01(+0.04%) |
Aug 01, 2008 | 15.07 | 15.90 | 15.06 | 15.40 | 30,925,564 | +0.43(+2.89%) |
Jul 31, 2008 | 13.96 | 15.33 | 13.63 | 14.97 | 31,635,676 | +1.84(+13.98%) |
Jul 30, 2008 | 13.07 | 13.36 | 12.98 | 13.13 | 8,714,506 | +0.13(+1.00%) |
Jul 29, 2008 | 13.00 | 13.04 | 12.40 | 13.00 | 8,082,331 | +0.60(+4.83%) |
Jul 28, 2008 | 12.61 | 12.74 | 12.40 | 12.40 | 8,470,529 | -0.24(-1.88%) |
Jul 25, 2008 | 12.77 | 12.84 | 12.53 | 12.64 | 6,823,455 | -0.06(-0.47%) |
Jul 24, 2008 | 13.11 | 13.21 | 12.68 | 12.70 | 9,657,375 | -0.47(-3.57%) |
Jul 23, 2008 | 13.01 | 13.35 | 12.99 | 13.17 | 12,496,329 | +0.21(+1.58%) |
Jul 22, 2008 | 12.59 | 12.96 | 12.49 | 12.96 | 12,461,613 | +0.31(+2.43%) |
Jul 21, 2008 | 12.70 | 12.77 | 12.51 | 12.66 | 9,850,625 | +0.03(+0.26%) |
Jul 18, 2008 | 12.58 | 12.72 | 12.45 | 12.62 | 10,545,618 | +0.07(+0.56%) |
Jul 17, 2008 | 12.28 | 12.61 | 12.19 | 12.55 | 12,728,134 | +0.24(+1.97%) |
Jul 16, 2008 | 12.20 | 12.34 | 11.93 | 12.31 | 14,037,144 | +0.40(+3.35%) |
Jul 15, 2008 | 11.94 | 12.09 | 11.69 | 11.91 | 10,264,412 | -0.10(-0.81%) |
Jul 14, 2008 | 12.00 | 12.13 | 11.89 | 12.01 | 7,578,691 | +0.13(+1.09%) |
Jul 11, 2008 | 12.02 | 12.09 | 11.74 | 11.88 | 9,314,396 | -0.30(-2.44%) |
Jul 10, 2008 | 12.32 | 12.32 | 12.04 | 12.18 | 9,019,317 | -0.12(-0.97%) |
Jul 09, 2008 | 12.23 | 12.56 | 12.23 | 12.29 | 12,120,086 | +0.05(+0.44%) |
Jul 08, 2008 | 12.06 | 12.26 | 12.01 | 12.24 | 12,116,806 | +0.15(+1.21%) |
Jul 07, 2008 | 12.18 | 12.40 | 12.02 | 12.09 | 10,283,196 | -0.01(-0.09%) |
Jul 04, 2008 | 12.28 | 12.35 | 12.02 | 12.11 | 8,876,156 | +0.00(+0.00%) |
Jul 03, 2008 | 12.28 | 12.35 | 12.02 | 12.11 | 8,876,156 | -0.05(-0.44%) |
Jul 02, 2008 | 12.74 | 12.82 | 12.15 | 12.16 | 14,478,955 | -0.28(-2.21%) |
Jul 01, 2008 | 12.42 | 12.56 | 12.22 | 12.43 | 13,609,950 | -0.15(-1.16%) |
Jun 30, 2008 | 12.63 | 12.83 | 12.53 | 12.58 | 12,054,488 | -0.05(-0.38%) |
Jun 27, 2008 | 12.65 | 12.75 | 12.49 | 12.63 | 13,150,442 | -0.02(-0.17%) |
Jun 26, 2008 | 13.04 | 13.04 | 12.65 | 12.65 | 11,453,261 | -0.52(-3.98%) |
Jun 25, 2008 | 12.92 | 13.28 | 12.90 | 13.17 | 7,769,150 | +0.29(+2.26%) |
Jun 24, 2008 | 13.16 | 13.18 | 12.82 | 12.88 | 8,275,034 | -0.30(-2.29%) |
Jun 23, 2008 | 13.29 | 13.29 | 13.10 | 13.19 | 6,936,198 | -0.03(-0.25%) |
Jun 20, 2008 | 13.62 | 13.66 | 13.15 | 13.22 | 8,973,207 | -0.44(-3.24%) |
Jun 19, 2008 | 13.48 | 13.81 | 13.45 | 13.66 | 7,981,008 | +0.15(+1.12%) |
Jun 18, 2008 | 13.77 | 13.88 | 13.40 | 13.51 | 9,151,133 | +0.14(+1.05%) |
Jun 17, 2008 | 13.50 | 13.56 | 13.34 | 13.37 | 6,457,736 | -0.03(-0.24%) |
Jun 16, 2008 | 13.51 | 13.51 | 13.23 | 13.40 | 9,305,722 | -0.17(-1.27%) |
Jun 13, 2008 | 13.51 | 13.76 | 13.45 | 13.57 | 8,166,827 | +0.22(+1.66%) |
Jun 12, 2008 | 13.47 | 13.71 | 13.29 | 13.35 | 8,277,294 | +0.03(+0.24%) |
Jun 11, 2008 | 13.30 | 13.50 | 13.20 | 13.32 | 6,702,100 | -0.05(-0.36%) |
Jun 10, 2008 | 13.42 | 13.57 | 13.17 | 13.37 | 8,401,472 | -0.19(-1.39%) |
Jun 09, 2008 | 13.85 | 13.93 | 13.39 | 13.56 | 9,461,225 | -0.31(-2.22%) |
Jun 06, 2008 | 14.41 | 14.50 | 13.85 | 13.87 | 10,953,130 | -0.73(-5.03%) |
Jun 05, 2008 | 14.46 | 14.62 | 14.30 | 14.60 | 15,221,825 | +0.21(+1.46%) |
Jun 04, 2008 | 14.22 | 14.58 | 14.17 | 14.39 | 7,858,382 | +0.12(+0.83%) |
Jun 03, 2008 | 14.38 | 14.42 | 14.04 | 14.27 | 7,884,778 | -0.09(-0.64%) |