Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.79 | 11.93 | 11.70 | 11.83 | 28,851,644 | +0.39(+3.42%) |
Sep 29, 2008 | 12.27 | 12.42 | 11.44 | 11.44 | 35,292,480 | -1.03(-8.28%) |
Sep 26, 2008 | 12.27 | 12.59 | 12.22 | 12.47 | 25,244,682 | -0.05(-0.44%) |
Sep 25, 2008 | 12.30 | 12.63 | 12.19 | 12.53 | 24,977,084 | +0.30(+2.43%) |
Sep 24, 2008 | 12.20 | 12.47 | 12.17 | 12.23 | 21,939,870 | +0.06(+0.51%) |
Sep 23, 2008 | 12.20 | 12.47 | 12.12 | 12.17 | 27,341,222 | +0.05(+0.45%) |
Sep 22, 2008 | 12.50 | 12.63 | 12.11 | 12.11 | 26,978,120 | -0.32(-2.58%) |
Sep 19, 2008 | 12.79 | 12.85 | 5.607 | 12.43 | 53,102,220 | -0.02(-0.19%) |
Sep 18, 2008 | 12.50 | 12.61 | 11.97 | 12.46 | 56,817,464 | +0.18(+1.47%) |
Sep 17, 2008 | 12.72 | 13.17 | 12.28 | 12.28 | 46,865,532 | -0.66(-5.08%) |
Sep 16, 2008 | 12.59 | 13.21 | 12.59 | 12.94 | 39,206,284 | +0.16(+1.22%) |
Sep 15, 2008 | 12.43 | 13.03 | 12.42 | 12.78 | 36,036,020 | +0.09(+0.68%) |
Sep 12, 2008 | 12.84 | 12.86 | 12.47 | 12.69 | 29,350,864 | -0.30(-2.35%) |
Sep 11, 2008 | 12.69 | 13.01 | 12.53 | 13.00 | 34,834,964 | +0.20(+1.53%) |
Sep 10, 2008 | 13.29 | 13.29 | 12.78 | 12.80 | 41,825,596 | -0.41(-3.14%) |
Sep 09, 2008 | 13.62 | 13.65 | 13.14 | 13.22 | 30,194,220 | -0.35(-2.59%) |
Sep 08, 2008 | 13.62 | 13.69 | 13.22 | 13.57 | 36,397,856 | +0.15(+1.11%) |
Sep 05, 2008 | 13.04 | 13.48 | 13.01 | 13.42 | 28,269,828 | +0.32(+2.45%) |
Sep 04, 2008 | 13.30 | 13.45 | 13.10 | 13.10 | 33,043,514 | -0.28(-2.10%) |
Sep 03, 2008 | 13.87 | 13.87 | 13.37 | 13.38 | 25,506,348 | -0.54(-3.88%) |
Sep 02, 2008 | 14.29 | 14.46 | 13.87 | 13.92 | 18,443,142 | -0.09(-0.67%) |
Aug 29, 2008 | 14.57 | 14.62 | 13.90 | 14.01 | 25,490,630 | -0.45(-3.14%) |
Aug 28, 2008 | 14.42 | 14.50 | 14.34 | 14.47 | 12,281,777 | +0.15(+1.04%) |
Aug 27, 2008 | 14.26 | 14.62 | 14.21 | 14.32 | 15,217,650 | +0.09(+0.66%) |
Aug 26, 2008 | 14.16 | 14.26 | 14.05 | 14.23 | 14,897,573 | +0.05(+0.39%) |
Aug 25, 2008 | 14.36 | 14.37 | 14.14 | 14.17 | 15,072,299 | -0.29(-2.00%) |
Aug 22, 2008 | 14.45 | 14.56 | 14.35 | 14.46 | 11,365,129 | +0.10(+0.71%) |
Aug 21, 2008 | 14.30 | 14.46 | 14.19 | 14.36 | 14,015,039 | -0.08(-0.54%) |
Aug 20, 2008 | 14.48 | 14.67 | 14.33 | 14.44 | 20,062,100 | +0.02(+0.16%) |
Aug 19, 2008 | 14.55 | 14.65 | 14.36 | 14.41 | 21,197,306 | -0.28(-1.92%) |
Aug 18, 2008 | 15.08 | 15.13 | 14.46 | 14.69 | 25,297,388 | -0.40(-2.64%) |
Aug 15, 2008 | 15.05 | 15.24 | 14.95 | 15.09 | 22,758,122 | +0.14(+0.94%) |
Aug 14, 2008 | 15.03 | 15.09 | 14.84 | 14.95 | 21,329,994 | -0.16(-1.09%) |
Aug 13, 2008 | 14.78 | 15.33 | 14.74 | 15.12 | 49,734,104 | +0.67(+4.66%) |
Aug 12, 2008 | 14.46 | 14.74 | 14.34 | 14.44 | 35,836,036 | -0.04(-0.27%) |
Aug 11, 2008 | 14.70 | 14.79 | 14.41 | 14.48 | 30,763,456 | -0.21(-1.44%) |
Aug 08, 2008 | 14.33 | 14.73 | 14.27 | 14.69 | 21,721,396 | +0.24(+1.68%) |
Aug 07, 2008 | 13.97 | 14.55 | 13.82 | 14.45 | 32,909,412 | +0.41(+2.95%) |
Aug 06, 2008 | 14.05 | 14.15 | 13.73 | 14.04 | 24,227,352 | -0.09(-0.66%) |
Aug 05, 2008 | 14.12 | 14.20 | 14.00 | 14.13 | 20,399,974 | +0.16(+1.12%) |
Aug 04, 2008 | 13.79 | 14.12 | 13.70 | 13.98 | 26,349,216 | +0.27(+1.94%) |
Aug 01, 2008 | 13.49 | 13.80 | 13.35 | 13.71 | 24,264,034 | +0.16(+1.21%) |
Jul 31, 2008 | 13.34 | 13.80 | 13.33 | 13.55 | 29,601,660 | +0.09(+0.64%) |
Jul 30, 2008 | 13.39 | 13.75 | 13.30 | 13.46 | 26,834,964 | +0.16(+1.24%) |
Jul 29, 2008 | 13.29 | 13.45 | 13.09 | 13.29 | 20,480,866 | +0.23(+1.80%) |
Jul 28, 2008 | 13.22 | 13.30 | 13.02 | 13.06 | 20,961,254 | -0.24(-1.82%) |
Jul 25, 2008 | 13.32 | 13.44 | 13.14 | 13.30 | 19,358,856 | +0.04(+0.29%) |
Jul 24, 2008 | 13.55 | 13.61 | 13.15 | 13.26 | 37,145,436 | -0.48(-3.47%) |
Jul 23, 2008 | 13.72 | 13.89 | 13.55 | 13.74 | 39,113,408 | +0.14(+1.04%) |
Jul 22, 2008 | 13.73 | 13.79 | 13.44 | 13.60 | 57,781,892 | -0.33(-2.36%) |
Jul 21, 2008 | 14.34 | 14.44 | 13.91 | 13.93 | 36,571,940 | -0.37(-2.57%) |
Jul 18, 2008 | 14.58 | 14.67 | 14.20 | 14.30 | 29,687,430 | -0.30(-2.09%) |
Jul 17, 2008 | 14.34 | 14.64 | 14.17 | 14.60 | 25,415,008 | +0.27(+1.91%) |
Jul 16, 2008 | 14.07 | 14.38 | 13.93 | 14.33 | 23,338,058 | +0.20(+1.38%) |
Jul 15, 2008 | 13.80 | 14.70 | 13.74 | 14.13 | 43,534,216 | +0.23(+1.69%) |
Jul 14, 2008 | 14.24 | 14.36 | 13.76 | 13.90 | 23,550,604 | -0.11(-0.78%) |
Jul 11, 2008 | 13.55 | 14.19 | 13.49 | 14.01 | 49,830,212 | -0.34(-2.34%) |
Jul 10, 2008 | 14.04 | 14.44 | 13.99 | 14.34 | 39,977,152 | +0.38(+2.75%) |
Jul 09, 2008 | 14.72 | 14.76 | 13.92 | 13.96 | 45,483,256 | -0.77(-5.26%) |
Jul 08, 2008 | 14.71 | 14.95 | 14.48 | 14.73 | 28,500,852 | -0.02(-0.11%) |
Jul 07, 2008 | 14.67 | 15.00 | 14.51 | 14.75 | 28,533,822 | +0.13(+0.86%) |
Jul 04, 2008 | 14.77 | 14.82 | 14.40 | 14.62 | 17,766,264 | +0.00(+0.00%) |
Jul 03, 2008 | 14.77 | 14.82 | 14.40 | 14.62 | 17,766,264 | -0.08(-0.53%) |
Jul 02, 2008 | 15.09 | 15.17 | 14.63 | 14.70 | 25,448,320 | -0.38(-2.49%) |