Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.78 | 12.25 | 11.60 | 12.21 | 129,053,768 | +0.95(+8.45%) |
Sep 29, 2008 | 12.23 | 12.38 | 11.26 | 11.26 | 142,755,376 | -1.26(-10.05%) |
Sep 26, 2008 | 11.88 | 12.65 | 11.86 | 12.51 | 104,869,640 | +0.41(+3.39%) |
Sep 25, 2008 | 12.35 | 12.38 | 12.07 | 12.10 | 106,821,776 | -0.08(-0.69%) |
Sep 24, 2008 | 12.23 | 12.40 | 12.07 | 12.19 | 104,138,064 | +0.05(+0.38%) |
Sep 23, 2008 | 12.15 | 12.52 | 12.06 | 12.14 | 99,226,856 | +0.08(+0.70%) |
Sep 22, 2008 | 12.48 | 12.72 | 12.04 | 12.06 | 75,004,848 | -0.48(-3.80%) |
Sep 19, 2008 | 13.14 | 13.18 | 11.97 | 12.53 | 165,231,616 | -0.02(-0.16%) |
Sep 18, 2008 | 12.24 | 12.83 | 11.67 | 12.55 | 194,056,656 | +0.46(+3.83%) |
Sep 17, 2008 | 12.55 | 12.71 | 12.09 | 12.09 | 142,780,336 | -0.61(-4.77%) |
Sep 16, 2008 | 12.25 | 12.94 | 12.09 | 12.70 | 159,179,760 | +0.08(+0.62%) |
Sep 15, 2008 | 12.68 | 13.15 | 12.60 | 12.62 | 115,839,320 | -0.52(-3.97%) |
Sep 12, 2008 | 12.94 | 13.17 | 12.76 | 13.14 | 93,709,624 | -0.02(-0.15%) |
Sep 11, 2008 | 13.02 | 13.17 | 12.82 | 13.16 | 131,285,032 | +0.02(+0.15%) |
Sep 10, 2008 | 13.50 | 13.51 | 13.13 | 13.14 | 101,523,440 | -0.11(-0.84%) |
Sep 09, 2008 | 13.56 | 13.62 | 13.18 | 13.25 | 109,279,624 | -0.42(-3.05%) |
Sep 08, 2008 | 13.67 | 13.75 | 13.37 | 13.67 | 97,083,432 | +0.23(+1.75%) |
Sep 05, 2008 | 13.26 | 13.59 | 13.13 | 13.43 | 103,365,120 | +0.06(+0.44%) |
Sep 04, 2008 | 13.99 | 14.02 | 13.36 | 13.37 | 134,801,536 | -0.66(-4.74%) |
Sep 03, 2008 | 14.72 | 14.72 | 14.02 | 14.04 | 113,265,656 | -0.68(-4.61%) |
Sep 02, 2008 | 15.17 | 15.30 | 14.65 | 14.72 | 67,616,352 | -0.19(-1.27%) |
Aug 29, 2008 | 15.17 | 15.25 | 14.89 | 14.91 | 82,170,584 | -0.47(-3.05%) |
Aug 28, 2008 | 15.38 | 15.45 | 15.29 | 15.38 | 46,495,020 | +0.12(+0.77%) |
Aug 27, 2008 | 15.06 | 15.37 | 15.00 | 15.26 | 59,790,828 | +0.17(+1.12%) |
Aug 26, 2008 | 14.95 | 15.11 | 14.76 | 15.09 | 60,632,200 | +0.12(+0.78%) |
Aug 25, 2008 | 15.17 | 15.23 | 14.95 | 14.97 | 64,940,792 | -0.34(-2.21%) |
Aug 22, 2008 | 15.12 | 15.33 | 14.94 | 15.31 | 69,583,064 | +0.29(+1.91%) |
Aug 21, 2008 | 15.08 | 15.17 | 14.86 | 15.02 | 84,339,008 | -0.22(-1.45%) |
Aug 20, 2008 | 15.47 | 15.51 | 15.09 | 15.25 | 82,853,208 | -0.13(-0.85%) |
Aug 19, 2008 | 15.52 | 15.70 | 15.30 | 15.38 | 101,503,224 | -0.27(-1.75%) |
Aug 18, 2008 | 15.84 | 15.89 | 15.56 | 15.65 | 70,045,920 | -0.16(-1.03%) |
Aug 15, 2008 | 15.87 | 15.97 | 15.76 | 15.81 | 66,155,736 | -0.07(-0.41%) |
Aug 14, 2008 | 15.59 | 15.96 | 15.49 | 15.88 | 77,373,712 | +0.16(+1.00%) |
Aug 13, 2008 | 15.83 | 16.13 | 15.66 | 15.72 | 70,957,480 | -0.26(-1.63%) |
Aug 12, 2008 | 15.84 | 16.03 | 15.68 | 15.98 | 79,626,176 | +0.09(+0.57%) |
Aug 11, 2008 | 15.71 | 16.13 | 15.60 | 15.89 | 79,029,184 | +0.10(+0.62%) |
Aug 08, 2008 | 15.47 | 15.84 | 15.38 | 15.79 | 106,559,312 | +0.36(+2.37%) |
Aug 07, 2008 | 14.81 | 15.68 | 14.80 | 15.43 | 173,862,720 | +0.57(+3.82%) |
Aug 06, 2008 | 14.95 | 15.01 | 14.64 | 14.86 | 76,599,024 | -0.14(-0.96%) |
Aug 05, 2008 | 14.83 | 15.02 | 14.64 | 15.00 | 83,733,728 | +0.33(+2.22%) |
Aug 04, 2008 | 14.60 | 14.76 | 14.45 | 14.68 | 63,820,596 | +0.11(+0.76%) |
Aug 01, 2008 | 14.61 | 14.68 | 14.33 | 14.57 | 64,627,500 | +0.10(+0.72%) |
Jul 31, 2008 | 14.33 | 14.73 | 14.29 | 14.46 | 100,133,416 | -0.03(-0.18%) |
Jul 30, 2008 | 14.54 | 14.63 | 13.87 | 14.49 | 80,724,216 | +0.00(+0.00%) |
Jul 29, 2008 | 14.12 | 14.50 | 14.10 | 14.49 | 72,693,872 | +0.37(+2.58%) |
Jul 28, 2008 | 14.25 | 14.34 | 14.09 | 14.12 | 76,501,208 | -0.22(-1.54%) |
Jul 25, 2008 | 14.21 | 14.39 | 14.05 | 14.35 | 61,524,048 | +0.22(+1.57%) |
Jul 24, 2008 | 14.37 | 14.43 | 14.09 | 14.12 | 93,864,320 | -0.41(-2.83%) |
Jul 23, 2008 | 14.47 | 14.74 | 14.35 | 14.54 | 86,840,104 | +0.14(+0.95%) |
Jul 22, 2008 | 14.16 | 14.42 | 14.10 | 14.40 | 114,024,104 | +0.00(+0.00%) |
Jul 21, 2008 | 14.47 | 14.50 | 14.31 | 14.40 | 74,696,056 | +0.00(+0.00%) |
Jul 18, 2008 | 14.27 | 14.45 | 13.99 | 14.40 | 83,973,048 | +0.07(+0.45%) |
Jul 17, 2008 | 13.85 | 14.60 | 13.71 | 14.33 | 144,259,456 | +0.70(+5.16%) |
Jul 16, 2008 | 13.71 | 13.79 | 13.19 | 13.63 | 133,946,320 | +0.13(+0.97%) |
Jul 15, 2008 | 13.20 | 13.80 | 13.18 | 13.50 | 153,096,160 | +0.16(+1.17%) |
Jul 14, 2008 | 13.70 | 13.79 | 13.24 | 13.34 | 75,288,984 | -0.11(-0.82%) |
Jul 11, 2008 | 13.22 | 13.80 | 13.03 | 13.45 | 114,010,720 | +0.01(+0.10%) |
Jul 10, 2008 | 12.94 | 13.54 | 12.85 | 13.44 | 143,647,088 | +0.53(+4.09%) |
Jul 09, 2008 | 13.60 | 13.62 | 12.88 | 12.91 | 104,183,736 | -0.72(-5.31%) |
Jul 08, 2008 | 13.49 | 13.77 | 13.24 | 13.64 | 89,667,088 | +0.14(+1.01%) |
Jul 07, 2008 | 13.54 | 13.86 | 13.22 | 13.50 | 72,562,440 | +0.03(+0.24%) |
Jul 04, 2008 | 13.44 | 13.56 | 13.21 | 13.47 | 63,463,024 | +0.00(+0.00%) |
Jul 03, 2008 | 13.44 | 13.56 | 13.21 | 13.47 | 63,463,024 | -0.18(-1.29%) |
Jul 02, 2008 | 14.10 | 14.22 | 13.60 | 13.64 | 73,458,176 | -0.42(-2.97%) |