Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.50 | 12.08 | 11.01 | 12.08 | 12,773,011 | +0.91(+8.13%) |
Sep 29, 2008 | 12.25 | 12.36 | 11.03 | 11.18 | 14,538,915 | -1.47(-11.63%) |
Sep 26, 2008 | 12.59 | 12.82 | 12.45 | 12.65 | 0 | -0.35(-2.67%) |
Sep 25, 2008 | 12.80 | 13.39 | 12.63 | 12.99 | 8,114,590 | +0.26(+2.06%) |
Sep 24, 2008 | 13.19 | 13.19 | 12.63 | 12.73 | 8,077,465 | -0.31(-2.37%) |
Sep 23, 2008 | 12.90 | 13.38 | 12.75 | 13.04 | 9,332,062 | -0.03(-0.27%) |
Sep 22, 2008 | 13.92 | 13.92 | 12.93 | 13.08 | 9,405,654 | -0.86(-6.16%) |
Sep 19, 2008 | 14.29 | 15.04 | 13.73 | 13.93 | 0 | +0.12(+0.90%) |
Sep 18, 2008 | 13.36 | 14.01 | 12.90 | 13.81 | 14,042,800 | +0.50(+3.73%) |
Sep 17, 2008 | 13.65 | 13.86 | 13.22 | 13.31 | 12,137,414 | -0.73(-5.19%) |
Sep 16, 2008 | 13.44 | 14.04 | 13.27 | 14.04 | 11,159,126 | +0.36(+2.63%) |
Sep 15, 2008 | 13.55 | 14.28 | 13.55 | 13.68 | 13,108,857 | -0.60(-4.20%) |
Sep 12, 2008 | 14.37 | 14.45 | 14.15 | 14.28 | 87,448,416 | -0.20(-1.38%) |
Sep 11, 2008 | 13.69 | 14.51 | 13.55 | 14.48 | 15,600,372 | +0.48(+3.41%) |
Sep 10, 2008 | 13.72 | 14.26 | 13.66 | 14.00 | 22,699,356 | +1.00(+7.66%) |
Sep 09, 2008 | 13.68 | 13.94 | 12.91 | 13.01 | 11,936,584 | -0.69(-5.01%) |
Sep 08, 2008 | 13.93 | 13.99 | 13.08 | 13.69 | 13,223,767 | +0.10(+0.73%) |
Sep 05, 2008 | 13.17 | 13.65 | 13.05 | 13.59 | 0 | +0.14(+1.02%) |
Sep 04, 2008 | 13.34 | 13.56 | 13.09 | 13.46 | 9,500,486 | -0.02(-0.15%) |
Sep 03, 2008 | 13.70 | 13.96 | 13.30 | 13.48 | 7,802,727 | -0.29(-2.12%) |
Sep 02, 2008 | 14.11 | 14.35 | 13.71 | 13.77 | 6,197,501 | -0.22(-1.55%) |
Aug 29, 2008 | 14.15 | 14.23 | 13.89 | 13.99 | 5,174,174 | -0.42(-2.91%) |
Aug 28, 2008 | 14.24 | 14.43 | 14.15 | 14.41 | 4,921,008 | +0.17(+1.21%) |
Aug 27, 2008 | 14.11 | 14.44 | 14.04 | 14.23 | 9,672,046 | +0.11(+0.80%) |
Aug 26, 2008 | 14.47 | 14.53 | 13.83 | 14.12 | 16,382,540 | +0.01(+0.05%) |
Aug 25, 2008 | 13.75 | 14.34 | 13.75 | 14.11 | 11,985,760 | +0.14(+1.00%) |
Aug 22, 2008 | 13.57 | 14.17 | 13.43 | 13.97 | 23,210,936 | +0.68(+5.11%) |
Aug 21, 2008 | 14.60 | 14.60 | 13.17 | 13.30 | 56,083,420 | -3.01(-18.45%) |
Aug 20, 2008 | 16.73 | 16.73 | 16.17 | 16.30 | 12,483,830 | -0.04(-0.27%) |
Aug 19, 2008 | 16.07 | 16.49 | 16.04 | 16.35 | 5,144,175 | +0.21(+1.30%) |
Aug 18, 2008 | 16.56 | 16.63 | 15.96 | 16.14 | 5,618,606 | -0.42(-2.52%) |
Aug 15, 2008 | 16.92 | 17.10 | 16.38 | 16.56 | 0 | -0.23(-1.35%) |
Aug 14, 2008 | 17.00 | 17.06 | 16.61 | 16.78 | 8,943,499 | -0.48(-2.79%) |
Aug 13, 2008 | 17.44 | 17.50 | 17.12 | 17.26 | 7,047,494 | -0.29(-1.66%) |
Aug 12, 2008 | 17.50 | 17.73 | 17.36 | 17.56 | 5,038,625 | -0.03(-0.16%) |
Aug 11, 2008 | 17.44 | 17.91 | 17.30 | 17.58 | 6,165,683 | +0.21(+1.21%) |
Aug 08, 2008 | 16.89 | 17.52 | 16.73 | 17.37 | 8,321,003 | +0.49(+2.91%) |
Aug 07, 2008 | 17.11 | 17.31 | 16.79 | 16.88 | 3,810,871 | -0.23(-1.37%) |
Aug 06, 2008 | 16.94 | 17.18 | 16.70 | 17.12 | 4,930,312 | +0.09(+0.51%) |
Aug 05, 2008 | 16.27 | 17.13 | 16.25 | 17.03 | 6,582,511 | +0.79(+4.86%) |
Aug 04, 2008 | 16.04 | 16.27 | 15.78 | 16.24 | 5,251,771 | +0.19(+1.18%) |
Aug 01, 2008 | 16.01 | 16.08 | 15.68 | 16.05 | 4,349,474 | +0.12(+0.78%) |
Jul 31, 2008 | 16.04 | 16.13 | 15.80 | 15.93 | 4,689,586 | -0.28(-1.76%) |
Jul 30, 2008 | 16.01 | 16.23 | 15.74 | 16.21 | 4,273,082 | +0.30(+1.90%) |
Jul 29, 2008 | 15.91 | 16.09 | 15.75 | 15.91 | 6,885,775 | +0.27(+1.71%) |
Jul 28, 2008 | 15.92 | 16.34 | 15.61 | 15.64 | 3,895,233 | -0.27(-1.73%) |
Jul 25, 2008 | 15.84 | 16.18 | 15.67 | 15.92 | 4,084,508 | +0.07(+0.47%) |
Jul 24, 2008 | 16.25 | 16.25 | 15.75 | 15.84 | 4,168,714 | -0.28(-1.76%) |
Jul 23, 2008 | 16.30 | 16.99 | 16.07 | 16.13 | 7,508,131 | -0.27(-1.66%) |
Jul 22, 2008 | 16.77 | 16.79 | 16.10 | 16.40 | 11,084,340 | -0.92(-5.33%) |
Jul 21, 2008 | 17.59 | 17.72 | 17.17 | 17.32 | 4,726,822 | -0.34(-1.92%) |
Jul 18, 2008 | 17.45 | 17.71 | 16.98 | 17.66 | 5,500,576 | +0.28(+1.61%) |
Jul 17, 2008 | 16.79 | 17.47 | 16.72 | 17.38 | 6,855,239 | +0.65(+3.91%) |
Jul 16, 2008 | 15.70 | 16.79 | 15.70 | 16.73 | 10,027,530 | +0.90(+5.69%) |
Jul 15, 2008 | 15.31 | 15.97 | 15.00 | 15.83 | 8,470,402 | +0.25(+1.63%) |
Jul 14, 2008 | 15.93 | 16.22 | 15.53 | 15.57 | 4,957,355 | -0.23(-1.44%) |
Jul 11, 2008 | 15.91 | 16.20 | 15.39 | 15.80 | 6,199,275 | -0.40(-2.50%) |
Jul 10, 2008 | 16.36 | 16.74 | 16.04 | 16.20 | 6,390,497 | -0.08(-0.49%) |
Jul 09, 2008 | 16.67 | 17.02 | 16.23 | 16.28 | 4,678,215 | -0.40(-2.39%) |
Jul 08, 2008 | 16.48 | 16.82 | 15.77 | 16.68 | 9,010,431 | -0.08(-0.48%) |
Jul 07, 2008 | 16.88 | 17.19 | 16.39 | 16.76 | 4,346,875 | -0.10(-0.58%) |
Jul 04, 2008 | 17.60 | 17.60 | 16.45 | 16.86 | 4,202,779 | +0.00(+0.00%) |
Jul 03, 2008 | 17.60 | 17.60 | 16.45 | 16.86 | 4,202,779 | -0.59(-3.39%) |
Jul 02, 2008 | 17.70 | 18.07 | 17.43 | 17.45 | 6,087,049 | -0.05(-0.31%) |