Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.98 | 13.08 | 12.40 | 13.02 | 10,554,929 | +0.33(+2.62%) |
Sep 29, 2008 | 13.08 | 13.48 | 12.58 | 12.69 | 13,952,591 | -0.39(-2.95%) |
Sep 26, 2008 | 13.21 | 13.45 | 12.88 | 13.07 | 0 | -0.35(-2.61%) |
Sep 25, 2008 | 13.33 | 13.68 | 13.24 | 13.42 | 9,225,145 | +0.20(+1.49%) |
Sep 24, 2008 | 13.68 | 13.69 | 13.04 | 13.23 | 11,398,057 | -0.44(-3.22%) |
Sep 23, 2008 | 13.30 | 14.12 | 13.29 | 13.67 | 16,167,649 | +0.42(+3.18%) |
Sep 22, 2008 | 13.80 | 14.03 | 12.74 | 13.24 | 10,375,081 | -0.83(-5.87%) |
Sep 19, 2008 | 14.30 | 14.56 | 13.91 | 14.07 | 0 | +0.07(+0.51%) |
Sep 18, 2008 | 14.15 | 14.15 | 13.32 | 14.00 | 20,034,628 | -0.01(-0.06%) |
Sep 17, 2008 | 14.53 | 14.64 | 13.84 | 14.01 | 20,094,570 | -0.72(-4.88%) |
Sep 16, 2008 | 14.16 | 15.05 | 14.15 | 14.73 | 22,139,860 | +0.32(+2.24%) |
Sep 15, 2008 | 14.13 | 14.76 | 14.13 | 14.40 | 15,012,779 | -0.13(-0.87%) |
Sep 12, 2008 | 14.45 | 14.71 | 14.16 | 14.53 | 14,833,577 | -0.01(-0.06%) |
Sep 11, 2008 | 14.12 | 14.56 | 14.00 | 14.54 | 14,480,014 | +0.26(+1.82%) |
Sep 10, 2008 | 14.21 | 14.35 | 14.02 | 14.28 | 14,401,572 | +0.28(+1.99%) |
Sep 09, 2008 | 14.11 | 14.36 | 13.94 | 14.00 | 13,418,619 | -0.19(-1.33%) |
Sep 08, 2008 | 14.10 | 14.29 | 13.37 | 14.19 | 13,187,071 | +0.06(+0.44%) |
Sep 05, 2008 | 13.93 | 14.20 | 13.78 | 14.12 | 0 | +0.12(+0.83%) |
Sep 04, 2008 | 13.86 | 14.14 | 13.68 | 14.01 | 14,203,929 | -0.10(-0.70%) |
Sep 03, 2008 | 13.79 | 14.35 | 13.79 | 14.11 | 11,901,192 | +0.28(+2.01%) |
Sep 02, 2008 | 14.21 | 14.36 | 13.68 | 13.83 | 11,789,204 | +0.16(+1.18%) |
Aug 29, 2008 | 13.80 | 13.85 | 13.57 | 13.67 | 0 | -0.23(-1.68%) |
Aug 28, 2008 | 13.56 | 13.99 | 13.44 | 13.90 | 6,678,351 | +0.39(+2.92%) |
Aug 27, 2008 | 13.24 | 13.70 | 13.13 | 13.51 | 8,885,483 | +0.25(+1.90%) |
Aug 26, 2008 | 13.35 | 13.46 | 13.13 | 13.25 | 7,855,541 | -0.04(-0.27%) |
Aug 25, 2008 | 13.62 | 13.64 | 13.24 | 13.29 | 7,389,324 | -0.39(-2.89%) |
Aug 22, 2008 | 13.45 | 13.70 | 13.24 | 13.68 | 0 | +0.34(+2.56%) |
Aug 21, 2008 | 13.13 | 13.59 | 13.01 | 13.34 | 10,489,886 | +0.07(+0.54%) |
Aug 20, 2008 | 13.48 | 13.76 | 13.09 | 13.27 | 13,057,463 | -0.19(-1.40%) |
Aug 19, 2008 | 13.90 | 13.94 | 13.41 | 13.46 | 11,982,531 | -0.20(-1.45%) |
Aug 18, 2008 | 13.95 | 14.03 | 13.54 | 13.66 | 10,659,493 | -0.38(-2.69%) |
Aug 15, 2008 | 13.39 | 14.09 | 13.26 | 14.03 | 0 | +0.71(+5.32%) |
Aug 14, 2008 | 13.10 | 13.56 | 13.10 | 13.33 | 11,120,387 | +0.13(+0.95%) |
Aug 13, 2008 | 13.15 | 13.38 | 13.07 | 13.20 | 15,765,547 | -0.04(-0.34%) |
Aug 12, 2008 | 13.48 | 13.62 | 13.18 | 13.24 | 21,003,726 | -0.46(-3.34%) |
Aug 11, 2008 | 14.18 | 14.22 | 13.53 | 13.70 | 18,814,610 | -0.48(-3.35%) |
Aug 08, 2008 | 13.86 | 14.31 | 13.80 | 14.18 | 19,251,062 | +0.57(+4.22%) |
Aug 07, 2008 | 14.58 | 14.58 | 13.54 | 13.60 | 18,398,676 | -1.17(-7.90%) |
Aug 06, 2008 | 14.70 | 14.80 | 14.38 | 14.77 | 13,096,804 | -0.01(-0.06%) |
Aug 05, 2008 | 14.53 | 14.80 | 14.29 | 14.78 | 16,673,004 | +0.35(+2.42%) |
Aug 04, 2008 | 14.13 | 14.73 | 13.95 | 14.43 | 14,224,214 | +0.24(+1.71%) |
Aug 01, 2008 | 14.03 | 14.36 | 13.77 | 14.19 | 9,971,656 | +0.20(+1.41%) |
Jul 31, 2008 | 13.93 | 14.43 | 13.82 | 13.99 | 13,346,383 | -0.03(-0.19%) |
Jul 30, 2008 | 14.18 | 14.36 | 13.76 | 14.02 | 17,173,098 | -0.13(-0.89%) |
Jul 29, 2008 | 14.14 | 14.25 | 13.46 | 14.14 | 15,764,813 | +0.66(+4.93%) |
Jul 28, 2008 | 13.62 | 13.95 | 13.43 | 13.48 | 13,152,128 | -0.16(-1.18%) |
Jul 25, 2008 | 13.64 | 13.94 | 13.46 | 13.64 | 14,206,314 | +0.27(+2.01%) |
Jul 24, 2008 | 14.31 | 14.32 | 13.33 | 13.37 | 17,551,886 | -0.88(-6.17%) |
Jul 23, 2008 | 14.05 | 14.28 | 13.63 | 14.25 | 14,757,661 | +0.17(+1.21%) |
Jul 22, 2008 | 13.39 | 14.12 | 13.37 | 14.08 | 21,787,540 | +0.80(+6.01%) |
Jul 21, 2008 | 13.45 | 13.68 | 13.17 | 13.28 | 7,613,185 | -0.31(-2.31%) |
Jul 18, 2008 | 13.46 | 13.77 | 13.02 | 13.59 | 11,405,958 | +0.14(+1.07%) |
Jul 17, 2008 | 13.15 | 13.55 | 12.67 | 13.45 | 16,172,588 | +0.33(+2.53%) |
Jul 16, 2008 | 12.38 | 13.14 | 12.08 | 13.12 | 11,268,946 | +0.78(+6.33%) |
Jul 15, 2008 | 12.11 | 12.62 | 11.97 | 12.34 | 12,755,065 | +0.12(+0.95%) |
Jul 14, 2008 | 12.02 | 12.31 | 11.93 | 12.22 | 10,197,616 | +0.38(+3.18%) |
Jul 11, 2008 | 11.75 | 12.19 | 11.49 | 11.85 | 9,697,853 | -0.19(-1.57%) |
Jul 10, 2008 | 12.01 | 12.44 | 11.83 | 12.03 | 10,230,797 | -0.04(-0.30%) |
Jul 09, 2008 | 12.63 | 12.63 | 11.99 | 12.07 | 10,049,784 | -0.45(-3.58%) |
Jul 08, 2008 | 11.85 | 12.56 | 11.85 | 12.52 | 10,096,240 | +0.72(+6.08%) |
Jul 07, 2008 | 11.95 | 12.07 | 11.54 | 11.80 | 7,908,407 | +0.09(+0.77%) |
Jul 04, 2008 | 11.65 | 11.94 | 11.38 | 11.71 | 5,310,780 | +0.00(+0.00%) |
Jul 03, 2008 | 11.65 | 11.94 | 11.38 | 11.71 | 5,310,780 | +0.18(+1.56%) |
Jul 02, 2008 | 11.72 | 12.10 | 11.52 | 11.53 | 8,602,189 | -0.13(-1.08%) |