Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.66 | 14.66 | 14.00 | 14.29 | 8,970,839 | +0.02(+0.11%) |
Sep 29, 2008 | 15.18 | 15.56 | 14.13 | 14.28 | 14,865,831 | -1.14(-7.40%) |
Sep 26, 2008 | 15.20 | 15.86 | 15.19 | 15.42 | 0 | +0.05(+0.32%) |
Sep 25, 2008 | 15.28 | 15.63 | 15.12 | 15.37 | 9,492,079 | +0.26(+1.70%) |
Sep 24, 2008 | 15.05 | 15.35 | 14.61 | 15.11 | 9,656,363 | +0.22(+1.50%) |
Sep 23, 2008 | 14.89 | 15.51 | 14.81 | 14.89 | 14,431,997 | +0.25(+1.72%) |
Sep 22, 2008 | 15.70 | 15.89 | 14.57 | 14.64 | 10,222,052 | -1.15(-7.30%) |
Sep 19, 2008 | 15.55 | 16.21 | 13.89 | 15.79 | 0 | +0.90(+6.01%) |
Sep 18, 2008 | 15.56 | 15.90 | 14.30 | 14.89 | 18,918,998 | -0.47(-3.06%) |
Sep 17, 2008 | 16.06 | 16.20 | 15.34 | 15.36 | 14,293,350 | -1.18(-7.16%) |
Sep 16, 2008 | 16.04 | 16.55 | 15.95 | 16.55 | 17,210,126 | +0.23(+1.41%) |
Sep 15, 2008 | 16.32 | 16.96 | 16.13 | 16.32 | 15,175,649 | -0.38(-2.29%) |
Sep 12, 2008 | 16.30 | 16.71 | 16.16 | 16.70 | 11,549,121 | +0.20(+1.19%) |
Sep 11, 2008 | 15.98 | 16.55 | 15.78 | 16.50 | 15,216,799 | +0.31(+1.89%) |
Sep 10, 2008 | 15.74 | 16.38 | 15.65 | 16.20 | 14,948,650 | +0.62(+3.96%) |
Sep 09, 2008 | 15.91 | 16.19 | 15.58 | 15.58 | 17,652,022 | -0.39(-2.43%) |
Sep 08, 2008 | 15.76 | 16.22 | 15.67 | 15.97 | 13,186,612 | +0.43(+2.74%) |
Sep 05, 2008 | 14.87 | 15.65 | 14.65 | 15.54 | 0 | +0.57(+3.79%) |
Sep 04, 2008 | 15.37 | 15.49 | 14.88 | 14.97 | 10,341,831 | -0.41(-2.66%) |
Sep 03, 2008 | 14.75 | 15.54 | 14.75 | 15.38 | 13,490,064 | +0.67(+4.56%) |
Sep 02, 2008 | 14.84 | 15.25 | 14.54 | 14.71 | 5,915,345 | -0.05(-0.37%) |
Aug 29, 2008 | 15.08 | 15.15 | 14.71 | 14.77 | 0 | -0.68(-4.42%) |
Aug 28, 2008 | 14.88 | 15.48 | 14.82 | 15.45 | 6,994,112 | +0.57(+3.82%) |
Aug 27, 2008 | 14.88 | 15.08 | 14.72 | 14.88 | 5,056,355 | -0.01(-0.04%) |
Aug 26, 2008 | 14.90 | 14.95 | 14.74 | 14.89 | 6,012,267 | +0.19(+1.26%) |
Aug 25, 2008 | 15.06 | 15.06 | 14.57 | 14.70 | 4,448,054 | -0.41(-2.71%) |
Aug 22, 2008 | 15.09 | 15.29 | 14.95 | 15.11 | 0 | +0.12(+0.80%) |
Aug 21, 2008 | 14.94 | 15.15 | 14.78 | 14.99 | 4,231,056 | -0.08(-0.51%) |
Aug 20, 2008 | 15.28 | 15.31 | 14.84 | 15.07 | 5,944,917 | -0.10(-0.65%) |
Aug 19, 2008 | 15.49 | 15.49 | 15.10 | 15.17 | 5,465,659 | -0.32(-2.04%) |
Aug 18, 2008 | 15.83 | 15.91 | 15.37 | 15.48 | 7,400,211 | -0.33(-2.07%) |
Aug 15, 2008 | 15.65 | 15.84 | 15.55 | 15.81 | 0 | +0.16(+1.05%) |
Aug 14, 2008 | 15.49 | 15.86 | 15.42 | 15.65 | 7,415,728 | -0.27(-1.68%) |
Aug 13, 2008 | 15.83 | 16.06 | 15.63 | 15.91 | 9,642,577 | +0.07(+0.41%) |
Aug 12, 2008 | 15.90 | 16.47 | 15.78 | 15.85 | 8,749,208 | -0.11(-0.72%) |
Aug 11, 2008 | 15.88 | 16.02 | 15.68 | 15.96 | 10,298,372 | +0.15(+0.97%) |
Aug 08, 2008 | 15.13 | 15.87 | 15.12 | 15.81 | 9,463,643 | +0.58(+3.84%) |
Aug 07, 2008 | 15.47 | 15.54 | 15.15 | 15.23 | 13,688,983 | -0.38(-2.41%) |
Aug 06, 2008 | 15.38 | 15.80 | 15.38 | 15.60 | 8,330,645 | +0.13(+0.85%) |
Aug 05, 2008 | 15.61 | 15.70 | 15.29 | 15.47 | 13,177,476 | -0.10(-0.67%) |
Aug 04, 2008 | 15.57 | 15.88 | 15.00 | 15.58 | 21,519,286 | +0.01(+0.03%) |
Aug 01, 2008 | 15.24 | 16.07 | 15.23 | 15.57 | 30,585,822 | +0.44(+2.89%) |
Jul 31, 2008 | 14.12 | 15.50 | 13.78 | 15.13 | 31,288,132 | +1.86(+13.98%) |
Jul 30, 2008 | 13.22 | 13.51 | 13.12 | 13.28 | 8,618,770 | +0.13(+1.00%) |
Jul 29, 2008 | 13.15 | 13.18 | 12.54 | 13.15 | 7,993,540 | +0.61(+4.83%) |
Jul 28, 2008 | 12.75 | 12.88 | 12.53 | 12.54 | 8,377,473 | -0.24(-1.88%) |
Jul 25, 2008 | 12.92 | 12.98 | 12.67 | 12.78 | 6,748,494 | -0.06(-0.47%) |
Jul 24, 2008 | 13.26 | 13.35 | 12.82 | 12.84 | 9,551,281 | -0.47(-3.57%) |
Jul 23, 2008 | 13.15 | 13.50 | 13.13 | 13.32 | 12,359,047 | +0.21(+1.58%) |
Jul 22, 2008 | 12.73 | 13.11 | 12.63 | 13.11 | 12,324,712 | +0.31(+2.43%) |
Jul 21, 2008 | 12.84 | 12.92 | 12.65 | 12.80 | 9,742,408 | +0.03(+0.26%) |
Jul 18, 2008 | 12.72 | 12.86 | 12.58 | 12.76 | 10,429,766 | +0.07(+0.56%) |
Jul 17, 2008 | 12.42 | 12.75 | 12.32 | 12.69 | 12,588,305 | +0.25(+1.97%) |
Jul 16, 2008 | 12.34 | 12.48 | 12.06 | 12.45 | 13,882,935 | +0.40(+3.35%) |
Jul 15, 2008 | 12.07 | 12.23 | 11.82 | 12.04 | 10,151,649 | -0.10(-0.81%) |
Jul 14, 2008 | 12.14 | 12.26 | 12.03 | 12.14 | 7,495,433 | +0.13(+1.09%) |
Jul 11, 2008 | 12.16 | 12.23 | 11.87 | 12.01 | 9,212,070 | -0.30(-2.44%) |
Jul 10, 2008 | 12.45 | 12.45 | 12.17 | 12.31 | 8,920,233 | -0.12(-0.97%) |
Jul 09, 2008 | 12.37 | 12.70 | 12.37 | 12.43 | 11,986,937 | +0.05(+0.44%) |
Jul 08, 2008 | 12.19 | 12.40 | 12.14 | 12.38 | 11,983,693 | +0.15(+1.21%) |
Jul 07, 2008 | 12.31 | 12.54 | 12.15 | 12.23 | 10,170,227 | -0.01(-0.09%) |
Jul 04, 2008 | 12.41 | 12.49 | 12.15 | 12.24 | 8,778,644 | +0.00(+0.00%) |
Jul 03, 2008 | 12.41 | 12.49 | 12.15 | 12.24 | 8,778,644 | -0.05(-0.44%) |
Jul 02, 2008 | 12.88 | 12.97 | 12.29 | 12.29 | 14,319,892 | -0.28(-2.22%) |