Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.62 | 13.17 | 12.15 | 12.55 | 11,366,312 | -0.22(-1.71%) |
Sep 29, 2008 | 12.80 | 13.56 | 12.48 | 12.76 | 14,254,612 | -0.16(-1.21%) |
Sep 26, 2008 | 13.27 | 13.57 | 12.77 | 12.92 | 0 | -0.02(-0.12%) |
Sep 25, 2008 | 13.36 | 13.71 | 12.84 | 12.93 | 10,502,340 | -0.58(-4.26%) |
Sep 24, 2008 | 13.47 | 13.75 | 13.07 | 13.51 | 9,828,418 | +0.33(+2.54%) |
Sep 23, 2008 | 13.78 | 13.82 | 12.78 | 13.18 | 16,670,007 | -0.54(-3.92%) |
Sep 22, 2008 | 13.53 | 14.15 | 13.53 | 13.71 | 15,776,606 | +0.84(+6.53%) |
Sep 19, 2008 | 11.83 | 12.87 | 11.74 | 12.87 | 0 | +0.91(+7.61%) |
Sep 18, 2008 | 11.92 | 12.79 | 11.49 | 11.96 | 30,307,418 | +0.60(+5.27%) |
Sep 17, 2008 | 10.50 | 11.48 | 10.29 | 11.36 | 21,146,392 | +0.98(+9.45%) |
Sep 16, 2008 | 9.370 | 10.45 | 9.370 | 10.38 | 13,599,858 | +0.26(+2.62%) |
Sep 15, 2008 | 10.68 | 10.95 | 9.962 | 10.12 | 13,303,496 | -0.61(-5.66%) |
Sep 12, 2008 | 10.01 | 10.79 | 9.806 | 10.72 | 11,596,900 | +1.14(+11.85%) |
Sep 11, 2008 | 9.643 | 9.954 | 9.090 | 9.588 | 15,068,629 | -0.21(-2.14%) |
Sep 10, 2008 | 9.355 | 9.814 | 8.927 | 9.798 | 13,883,290 | +0.54(+5.80%) |
Sep 09, 2008 | 9.977 | 10.16 | 9.238 | 9.261 | 17,562,014 | -1.21(-11.52%) |
Sep 08, 2008 | 11.42 | 11.56 | 10.39 | 10.47 | 10,013,164 | -0.58(-5.21%) |
Sep 05, 2008 | 11.01 | 11.17 | 10.54 | 11.04 | 0 | +0.26(+2.45%) |
Sep 04, 2008 | 11.54 | 11.70 | 10.65 | 10.78 | 10,949,618 | -0.67(-5.85%) |
Sep 03, 2008 | 11.67 | 11.97 | 11.12 | 11.45 | 11,531,835 | -0.22(-1.87%) |
Sep 02, 2008 | 11.57 | 11.88 | 11.46 | 11.67 | 10,288,394 | -1.14(-8.88%) |
Aug 29, 2008 | 13.11 | 13.26 | 12.65 | 12.80 | 5,269,701 | -0.33(-2.49%) |
Aug 28, 2008 | 13.47 | 13.53 | 12.77 | 13.13 | 6,676,746 | +0.13(+1.02%) |
Aug 27, 2008 | 13.16 | 13.25 | 12.84 | 13.00 | 4,228,826 | +0.19(+1.52%) |
Aug 26, 2008 | 12.65 | 13.07 | 12.65 | 12.80 | 4,410,178 | +0.05(+0.37%) |
Aug 25, 2008 | 12.82 | 13.25 | 12.68 | 12.76 | 4,999,859 | -0.17(-1.32%) |
Aug 22, 2008 | 13.16 | 13.33 | 12.73 | 12.93 | 6,684,844 | -0.47(-3.54%) |
Aug 21, 2008 | 13.09 | 13.58 | 12.96 | 13.40 | 12,835,097 | +1.15(+9.40%) |
Aug 20, 2008 | 12.50 | 12.63 | 11.95 | 12.25 | 9,190,070 | -0.01(-0.06%) |
Aug 19, 2008 | 11.74 | 12.55 | 11.74 | 12.26 | 8,682,930 | +0.26(+2.21%) |
Aug 18, 2008 | 11.96 | 12.16 | 11.78 | 11.99 | 6,606,344 | +0.37(+3.15%) |
Aug 15, 2008 | 11.81 | 11.83 | 11.40 | 11.63 | 0 | -0.48(-3.99%) |
Aug 14, 2008 | 12.84 | 13.05 | 12.02 | 12.11 | 8,809,968 | -0.73(-5.70%) |
Aug 13, 2008 | 11.99 | 12.93 | 11.92 | 12.84 | 14,581,816 | +0.94(+7.91%) |
Aug 12, 2008 | 11.87 | 12.23 | 11.57 | 11.90 | 11,814,970 | +0.19(+1.59%) |
Aug 11, 2008 | 12.25 | 12.25 | 11.35 | 11.71 | 12,009,798 | -0.54(-4.38%) |
Aug 08, 2008 | 12.51 | 12.57 | 12.08 | 12.25 | 10,038,589 | -0.64(-4.95%) |
Aug 07, 2008 | 13.43 | 13.46 | 12.87 | 12.89 | 9,089,010 | -0.40(-2.99%) |
Aug 06, 2008 | 13.15 | 13.52 | 12.92 | 13.29 | 8,714,437 | +0.37(+2.83%) |
Aug 05, 2008 | 13.29 | 13.29 | 12.69 | 12.92 | 16,156,510 | -0.75(-5.52%) |
Aug 04, 2008 | 13.76 | 14.28 | 13.54 | 13.67 | 7,787,685 | -0.26(-1.90%) |
Aug 01, 2008 | 13.98 | 14.41 | 13.84 | 13.94 | 8,694,984 | -0.19(-1.32%) |
Jul 31, 2008 | 14.92 | 14.92 | 14.04 | 14.13 | 7,149,655 | -0.37(-2.52%) |
Jul 30, 2008 | 13.93 | 14.55 | 13.56 | 14.49 | 10,389,308 | +0.30(+2.14%) |
Jul 29, 2008 | 14.19 | 14.73 | 14.06 | 14.19 | 6,839,518 | -0.47(-3.24%) |
Jul 28, 2008 | 14.65 | 15.15 | 14.30 | 14.66 | 8,333,555 | +0.15(+1.02%) |
Jul 25, 2008 | 14.44 | 14.79 | 14.20 | 14.51 | 9,367,783 | +0.19(+1.36%) |
Jul 24, 2008 | 15.71 | 15.72 | 14.09 | 14.32 | 21,034,320 | -1.81(-11.24%) |
Jul 23, 2008 | 17.39 | 17.50 | 15.99 | 16.13 | 12,111,976 | -1.42(-8.07%) |
Jul 22, 2008 | 18.62 | 18.74 | 17.33 | 17.55 | 7,992,791 | -0.80(-4.37%) |
Jul 21, 2008 | 17.95 | 18.52 | 17.52 | 18.35 | 5,589,175 | +0.71(+4.01%) |
Jul 18, 2008 | 17.53 | 18.09 | 17.48 | 17.64 | 5,229,152 | +0.03(+0.18%) |
Jul 17, 2008 | 17.69 | 18.54 | 17.28 | 17.61 | 9,558,315 | -0.26(-1.48%) |
Jul 16, 2008 | 18.44 | 18.66 | 17.60 | 17.88 | 6,651,867 | -0.65(-3.53%) |
Jul 15, 2008 | 19.47 | 19.74 | 18.24 | 18.53 | 12,791,901 | -0.54(-2.82%) |
Jul 14, 2008 | 18.37 | 19.21 | 18.04 | 19.07 | 8,422,873 | +0.93(+5.11%) |
Jul 11, 2008 | 18.31 | 18.68 | 17.85 | 18.14 | 13,428,065 | +0.62(+3.55%) |
Jul 10, 2008 | 17.51 | 17.78 | 17.12 | 17.52 | 9,184,055 | +0.49(+2.88%) |
Jul 09, 2008 | 17.19 | 17.82 | 16.94 | 17.03 | 6,386,688 | -0.11(-0.64%) |
Jul 08, 2008 | 17.07 | 17.20 | 16.73 | 17.14 | 6,786,225 | -0.19(-1.08%) |
Jul 07, 2008 | 17.14 | 17.54 | 17.08 | 17.32 | 7,276,627 | -0.48(-2.71%) |
Jul 04, 2008 | 17.39 | 17.84 | 17.14 | 17.81 | 5,992,176 | +0.00(+0.00%) |
Jul 03, 2008 | 17.39 | 17.84 | 17.14 | 17.81 | 5,992,176 | -0.23(-1.25%) |
Jul 02, 2008 | 18.43 | 18.82 | 17.86 | 18.03 | 8,196,687 | -0.67(-3.58%) |