Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.08 | 11.21 | 10.90 | 11.09 | 15,676,903 | +0.20(+1.87%) |
Sep 29, 2008 | 11.82 | 12.11 | 10.54 | 10.89 | 23,735,030 | -1.16(-9.60%) |
Sep 26, 2008 | 12.12 | 12.17 | 11.80 | 12.05 | 12,087,839 | -0.07(-0.61%) |
Sep 25, 2008 | 11.81 | 12.26 | 11.72 | 12.12 | 11,200,165 | +0.48(+4.13%) |
Sep 24, 2008 | 11.94 | 11.94 | 11.55 | 11.64 | 14,119,772 | -0.26(-2.18%) |
Sep 23, 2008 | 11.97 | 12.19 | 11.57 | 11.90 | 12,231,155 | -0.06(-0.54%) |
Sep 22, 2008 | 12.63 | 12.64 | 11.85 | 11.96 | 13,272,845 | -0.74(-5.83%) |
Sep 19, 2008 | 12.07 | 13.32 | 12.07 | 12.70 | 28,346,112 | +0.64(+5.29%) |
Sep 18, 2008 | 11.69 | 12.20 | 11.48 | 12.06 | 21,178,252 | +0.54(+4.66%) |
Sep 17, 2008 | 12.19 | 12.20 | 11.41 | 11.53 | 26,061,376 | -0.77(-6.25%) |
Sep 16, 2008 | 12.18 | 12.43 | 11.94 | 12.30 | 16,326,149 | -0.26(-2.06%) |
Sep 15, 2008 | 12.48 | 12.94 | 12.47 | 12.56 | 18,674,976 | -0.52(-3.96%) |
Sep 12, 2008 | 12.95 | 13.10 | 12.85 | 13.07 | 13,358,338 | +0.03(+0.21%) |
Sep 11, 2008 | 12.67 | 13.05 | 12.53 | 13.05 | 13,620,327 | +0.28(+2.17%) |
Sep 10, 2008 | 12.95 | 12.95 | 12.58 | 12.77 | 15,007,338 | +0.05(+0.36%) |
Sep 09, 2008 | 13.10 | 13.23 | 12.72 | 12.72 | 13,113,209 | -0.24(-1.86%) |
Sep 08, 2008 | 12.81 | 12.96 | 12.61 | 12.96 | 14,725,029 | +0.56(+4.55%) |
Sep 05, 2008 | 12.63 | 12.63 | 12.27 | 12.40 | 10,604,744 | -0.23(-1.83%) |
Sep 04, 2008 | 13.07 | 13.12 | 12.48 | 12.63 | 17,200,852 | -0.47(-3.60%) |
Sep 03, 2008 | 13.13 | 13.21 | 12.91 | 13.10 | 12,397,168 | +0.00(+0.00%) |
Sep 02, 2008 | 13.22 | 13.45 | 13.01 | 13.10 | 12,861,811 | +0.00(+0.00%) |
Aug 29, 2008 | 12.99 | 13.17 | 12.86 | 13.10 | 11,138,451 | -0.02(-0.14%) |
Aug 28, 2008 | 12.72 | 13.13 | 12.68 | 13.12 | 14,526,051 | +0.43(+3.43%) |
Aug 27, 2008 | 12.64 | 12.73 | 12.50 | 12.68 | 8,345,408 | +0.04(+0.29%) |
Aug 26, 2008 | 12.62 | 12.82 | 12.51 | 12.65 | 10,867,923 | -0.02(-0.15%) |
Aug 25, 2008 | 12.79 | 12.89 | 12.62 | 12.67 | 11,018,048 | -0.15(-1.15%) |
Aug 22, 2008 | 12.53 | 12.90 | 12.51 | 12.81 | 10,904,022 | +0.35(+2.82%) |
Aug 21, 2008 | 12.20 | 12.49 | 12.19 | 12.46 | 12,025,152 | +0.06(+0.52%) |
Aug 20, 2008 | 12.44 | 12.55 | 12.27 | 12.40 | 9,459,728 | -0.05(-0.37%) |
Aug 19, 2008 | 12.65 | 12.67 | 12.30 | 12.44 | 10,315,626 | -0.23(-1.82%) |
Aug 18, 2008 | 12.92 | 13.04 | 12.61 | 12.68 | 7,988,955 | -0.19(-1.51%) |
Aug 15, 2008 | 12.86 | 13.07 | 12.66 | 12.87 | 13,639,350 | -0.02(-0.14%) |
Aug 14, 2008 | 12.53 | 13.10 | 12.37 | 12.89 | 17,091,690 | +0.24(+1.90%) |
Aug 13, 2008 | 12.43 | 12.74 | 12.23 | 12.65 | 18,571,218 | +0.20(+1.64%) |
Aug 12, 2008 | 12.66 | 12.76 | 12.34 | 12.44 | 18,953,826 | -0.21(-1.68%) |
Aug 11, 2008 | 12.73 | 12.85 | 12.54 | 12.66 | 14,466,822 | -0.15(-1.16%) |
Aug 08, 2008 | 12.41 | 12.85 | 12.41 | 12.81 | 14,619,109 | +0.33(+2.67%) |
Aug 07, 2008 | 12.98 | 13.02 | 12.36 | 12.47 | 24,557,530 | -0.42(-3.23%) |
Aug 06, 2008 | 14.45 | 14.45 | 12.65 | 12.89 | 25,522,266 | -0.75(-5.50%) |
Aug 05, 2008 | 13.32 | 13.64 | 13.18 | 13.64 | 18,085,176 | +0.61(+4.69%) |