Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 14.48 | 14.81 | 14.24 | 14.69 | 24,312,922 | +0.41(+2.84%) |
Sep 29, 2008 | 14.71 | 14.79 | 14.20 | 14.29 | 35,141,900 | -0.60(-4.04%) |
Sep 26, 2008 | 14.10 | 14.94 | 14.06 | 14.89 | 0 | +0.61(+4.28%) |
Sep 25, 2008 | 13.71 | 14.45 | 13.71 | 14.28 | 52,391,000 | +1.26(+9.68%) |
Sep 24, 2008 | 13.36 | 13.41 | 12.92 | 13.02 | 21,309,268 | -0.34(-2.56%) |
Sep 23, 2008 | 13.93 | 13.93 | 13.30 | 13.36 | 19,821,376 | -0.51(-3.67%) |
Sep 22, 2008 | 14.32 | 14.46 | 13.72 | 13.87 | 18,916,996 | -0.12(-0.86%) |
Sep 19, 2008 | 14.63 | 14.64 | 13.59 | 13.99 | 0 | -0.21(-1.45%) |
Sep 18, 2008 | 13.23 | 14.49 | 12.90 | 14.20 | 57,409,624 | +1.12(+8.53%) |
Sep 17, 2008 | 13.07 | 13.48 | 12.89 | 13.08 | 22,182,686 | -0.36(-2.66%) |
Sep 16, 2008 | 12.98 | 13.61 | 12.97 | 13.44 | 16,403,057 | +0.15(+1.14%) |
Sep 15, 2008 | 13.27 | 13.77 | 12.96 | 13.29 | 16,287,648 | -0.31(-2.29%) |
Sep 12, 2008 | 13.31 | 13.64 | 13.18 | 13.60 | 14,992,418 | +0.21(+1.56%) |
Sep 11, 2008 | 13.01 | 13.40 | 12.94 | 13.39 | 15,121,439 | +0.24(+1.84%) |
Sep 10, 2008 | 13.16 | 13.36 | 12.99 | 13.15 | 16,822,580 | -0.09(-0.68%) |
Sep 09, 2008 | 13.25 | 13.52 | 13.07 | 13.24 | 15,955,540 | -0.01(-0.08%) |
Sep 08, 2008 | 13.18 | 13.27 | 12.94 | 13.25 | 14,423,119 | +0.33(+2.57%) |
Sep 05, 2008 | 13.05 | 13.11 | 12.84 | 12.92 | 0 | -0.20(-1.54%) |
Sep 04, 2008 | 13.39 | 13.56 | 13.10 | 13.12 | 13,354,623 | -0.46(-3.42%) |
Sep 03, 2008 | 13.33 | 13.63 | 13.17 | 13.59 | 14,089,844 | +0.16(+1.19%) |
Sep 02, 2008 | 13.51 | 13.77 | 13.34 | 13.43 | 15,418,946 | +0.13(+0.94%) |
Aug 29, 2008 | 13.43 | 13.46 | 13.28 | 13.30 | 0 | -0.13(-1.00%) |
Aug 28, 2008 | 13.15 | 13.51 | 13.12 | 13.43 | 10,554,559 | +0.34(+2.60%) |
Aug 27, 2008 | 12.97 | 13.12 | 12.88 | 13.09 | 10,529,610 | +0.16(+1.27%) |
Aug 26, 2008 | 13.12 | 13.14 | 12.89 | 12.93 | 13,627,498 | -0.17(-1.32%) |
Aug 25, 2008 | 13.31 | 13.44 | 13.04 | 13.10 | 11,621,861 | -0.31(-2.29%) |
Aug 22, 2008 | 13.38 | 13.61 | 13.37 | 13.41 | 0 | +0.11(+0.86%) |
Aug 21, 2008 | 13.19 | 13.33 | 13.00 | 13.30 | 12,366,408 | -0.02(-0.12%) |
Aug 20, 2008 | 13.41 | 13.47 | 13.19 | 13.31 | 14,418,078 | -0.08(-0.61%) |
Aug 19, 2008 | 13.43 | 13.50 | 13.34 | 13.39 | 8,406,334 | -0.14(-1.01%) |
Aug 18, 2008 | 13.72 | 13.77 | 13.46 | 13.53 | 7,380,275 | -0.14(-1.03%) |
Aug 15, 2008 | 13.61 | 13.80 | 13.58 | 13.67 | 12,666,676 | +0.06(+0.47%) |
Aug 14, 2008 | 13.54 | 13.79 | 13.46 | 13.61 | 11,549,731 | +0.01(+0.05%) |
Aug 13, 2008 | 13.70 | 13.75 | 13.37 | 13.60 | 9,417,168 | -0.03(-0.21%) |
Aug 12, 2008 | 13.76 | 13.91 | 13.52 | 13.63 | 14,591,224 | -0.26(-1.85%) |
Aug 11, 2008 | 13.83 | 14.22 | 13.68 | 13.88 | 15,731,791 | +0.07(+0.51%) |
Aug 08, 2008 | 13.40 | 13.89 | 13.28 | 13.81 | 13,527,485 | +0.46(+3.45%) |
Aug 07, 2008 | 13.52 | 13.52 | 13.18 | 13.35 | 19,946,068 | -0.29(-2.15%) |
Aug 06, 2008 | 13.49 | 13.73 | 13.25 | 13.65 | 21,351,218 | +0.13(+0.99%) |
Aug 05, 2008 | 13.19 | 13.51 | 13.06 | 13.51 | 20,605,624 | +0.40(+3.01%) |
Aug 04, 2008 | 13.08 | 13.21 | 12.90 | 13.12 | 11,221,338 | +0.08(+0.64%) |
Aug 01, 2008 | 12.82 | 13.12 | 12.67 | 13.04 | 14,389,037 | +0.16(+1.23%) |
Jul 31, 2008 | 13.11 | 13.22 | 12.71 | 12.88 | 12,387,542 | -0.22(-1.68%) |
Jul 30, 2008 | 13.01 | 13.26 | 12.88 | 13.10 | 11,758,608 | +0.14(+1.05%) |
Jul 29, 2008 | 12.53 | 13.00 | 12.53 | 12.96 | 10,753,470 | +0.40(+3.18%) |
Jul 28, 2008 | 12.76 | 12.93 | 12.56 | 12.56 | 11,664,750 | -0.20(-1.60%) |
Jul 25, 2008 | 12.83 | 12.94 | 12.64 | 12.77 | 14,098,680 | +0.01(+0.07%) |
Jul 24, 2008 | 13.02 | 13.15 | 12.71 | 12.76 | 15,437,734 | -0.23(-1.81%) |
Jul 23, 2008 | 12.85 | 13.26 | 12.84 | 12.99 | 17,245,904 | +0.12(+0.90%) |
Jul 22, 2008 | 12.56 | 12.88 | 12.43 | 12.88 | 17,387,426 | +0.25(+2.02%) |
Jul 21, 2008 | 12.57 | 12.70 | 12.39 | 12.62 | 13,541,452 | -0.15(-1.19%) |
Jul 18, 2008 | 12.89 | 12.90 | 12.36 | 12.77 | 18,751,416 | -0.08(-0.61%) |
Jul 17, 2008 | 12.84 | 12.90 | 12.49 | 12.85 | 29,590,526 | +0.09(+0.69%) |
Jul 16, 2008 | 12.64 | 12.81 | 12.38 | 12.76 | 27,888,042 | +0.11(+0.90%) |
Jul 15, 2008 | 12.44 | 12.76 | 12.22 | 12.65 | 25,443,886 | +0.40(+3.28%) |
Jul 14, 2008 | 12.52 | 12.58 | 12.20 | 12.25 | 18,644,334 | -0.10(-0.80%) |
Jul 11, 2008 | 12.10 | 12.48 | 11.99 | 12.35 | 28,970,856 | +0.13(+1.06%) |
Jul 10, 2008 | 12.48 | 12.50 | 12.07 | 12.22 | 25,010,148 | -0.28(-2.25%) |
Jul 09, 2008 | 12.75 | 12.75 | 12.41 | 12.50 | 28,629,060 | -0.30(-2.35%) |
Jul 08, 2008 | 12.37 | 12.81 | 12.21 | 12.80 | 21,944,504 | +0.41(+3.29%) |
Jul 07, 2008 | 12.85 | 13.00 | 12.18 | 12.39 | 37,680,576 | -0.45(-3.52%) |
Jul 04, 2008 | 12.79 | 13.04 | 12.60 | 12.84 | 11,285,827 | +0.00(+0.00%) |
Jul 03, 2008 | 12.79 | 13.04 | 12.60 | 12.84 | 11,285,827 | +0.09(+0.74%) |
Jul 02, 2008 | 13.02 | 13.15 | 12.72 | 12.75 | 22,218,238 | -0.20(-1.53%) |