Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.83 | 11.00 | 10.52 | 10.96 | 24,148,766 | +0.57(+5.46%) |
Sep 29, 2008 | 11.13 | 11.21 | 10.13 | 10.39 | 32,009,036 | -0.91(-8.06%) |
Sep 26, 2008 | 11.37 | 11.43 | 11.11 | 11.30 | 0 | -0.39(-3.36%) |
Sep 25, 2008 | 11.54 | 11.90 | 11.53 | 11.69 | 15,181,612 | +0.09(+0.78%) |
Sep 24, 2008 | 11.38 | 11.78 | 11.24 | 11.60 | 25,519,538 | +0.27(+2.41%) |
Sep 23, 2008 | 11.27 | 11.56 | 11.15 | 11.33 | 23,918,316 | +0.07(+0.62%) |
Sep 22, 2008 | 11.80 | 11.87 | 11.24 | 11.26 | 20,152,364 | -0.71(-5.97%) |
Sep 19, 2008 | 11.94 | 12.45 | 11.49 | 11.97 | 0 | +0.81(+7.28%) |
Sep 18, 2008 | 10.40 | 11.30 | 10.33 | 11.16 | 43,027,348 | +0.99(+9.79%) |
Sep 17, 2008 | 10.63 | 10.65 | 10.14 | 10.16 | 29,830,878 | -0.61(-5.66%) |
Sep 16, 2008 | 10.49 | 10.82 | 10.16 | 10.77 | 43,676,192 | +0.04(+0.33%) |
Sep 15, 2008 | 11.23 | 11.24 | 10.72 | 10.74 | 26,138,328 | -0.81(-6.98%) |
Sep 12, 2008 | 11.29 | 11.57 | 11.14 | 11.54 | 0 | +0.19(+1.67%) |
Sep 11, 2008 | 11.19 | 11.44 | 11.03 | 11.36 | 21,624,868 | -0.01(-0.06%) |
Sep 10, 2008 | 11.32 | 11.48 | 11.21 | 11.36 | 22,308,190 | +0.15(+1.37%) |
Sep 09, 2008 | 11.78 | 11.83 | 11.20 | 11.21 | 35,291,232 | -0.41(-3.50%) |
Sep 08, 2008 | 11.91 | 11.99 | 11.52 | 11.61 | 37,602,088 | -0.08(-0.66%) |
Sep 05, 2008 | 11.47 | 11.82 | 11.17 | 11.69 | 0 | +0.06(+0.54%) |
Sep 04, 2008 | 11.97 | 11.99 | 11.38 | 11.63 | 82,872,696 | -0.32(-2.64%) |
Sep 03, 2008 | 12.43 | 12.75 | 11.92 | 11.94 | 122,487,920 | -1.72(-12.56%) |
Sep 02, 2008 | 14.57 | 14.67 | 13.51 | 13.66 | 38,221,624 | -0.73(-5.06%) |
Aug 29, 2008 | 14.44 | 14.47 | 14.11 | 14.39 | 0 | -0.16(-1.11%) |
Aug 28, 2008 | 14.76 | 14.81 | 14.40 | 14.55 | 21,171,366 | -0.15(-1.00%) |
Aug 27, 2008 | 14.65 | 14.72 | 14.47 | 14.70 | 13,683,094 | +0.03(+0.19%) |
Aug 26, 2008 | 14.93 | 14.93 | 14.55 | 14.67 | 11,567,951 | -0.11(-0.71%) |
Aug 25, 2008 | 14.98 | 15.08 | 14.73 | 14.77 | 11,602,674 | -0.26(-1.72%) |
Aug 22, 2008 | 15.06 | 15.19 | 14.98 | 15.03 | 0 | +0.08(+0.56%) |
Aug 21, 2008 | 14.58 | 14.99 | 14.50 | 14.95 | 15,045,719 | +0.19(+1.28%) |
Aug 20, 2008 | 14.77 | 14.87 | 14.50 | 14.76 | 18,629,114 | +0.00(+0.00%) |
Aug 19, 2008 | 14.91 | 15.11 | 14.68 | 14.76 | 13,349,609 | -0.22(-1.45%) |
Aug 18, 2008 | 14.85 | 15.24 | 14.81 | 14.98 | 19,818,696 | +0.13(+0.85%) |
Aug 15, 2008 | 14.63 | 14.95 | 14.54 | 14.85 | 0 | +0.29(+1.97%) |
Aug 14, 2008 | 14.58 | 14.71 | 14.30 | 14.56 | 19,437,310 | -0.10(-0.67%) |
Aug 13, 2008 | 14.95 | 15.08 | 14.44 | 14.66 | 17,971,804 | -0.36(-2.38%) |
Aug 12, 2008 | 15.10 | 15.24 | 14.96 | 15.02 | 17,579,718 | -0.10(-0.65%) |
Aug 11, 2008 | 14.54 | 15.14 | 14.49 | 15.12 | 22,562,948 | +0.63(+4.35%) |
Aug 08, 2008 | 13.97 | 14.52 | 13.87 | 14.49 | 18,296,586 | +0.61(+4.39%) |
Aug 07, 2008 | 14.19 | 14.30 | 13.85 | 13.88 | 22,541,528 | -0.40(-2.80%) |
Aug 06, 2008 | 14.32 | 14.45 | 14.00 | 14.28 | 18,480,422 | -0.04(-0.29%) |
Aug 05, 2008 | 14.26 | 14.37 | 14.04 | 14.32 | 22,030,296 | +0.24(+1.69%) |
Aug 04, 2008 | 14.26 | 14.40 | 14.04 | 14.08 | 24,107,864 | -0.17(-1.18%) |
Aug 01, 2008 | 14.13 | 14.37 | 13.90 | 14.25 | 21,307,260 | +0.23(+1.65%) |
Jul 31, 2008 | 14.29 | 14.40 | 13.93 | 14.02 | 24,774,228 | -0.32(-2.25%) |
Jul 30, 2008 | 14.64 | 14.92 | 14.12 | 14.34 | 48,228,336 | -0.60(-3.99%) |
Jul 29, 2008 | 14.84 | 15.10 | 14.74 | 14.93 | 29,805,820 | +0.36(+2.50%) |
Jul 28, 2008 | 14.51 | 14.77 | 14.50 | 14.57 | 25,007,542 | +0.21(+1.46%) |
Jul 25, 2008 | 14.02 | 14.42 | 13.90 | 14.36 | 18,155,784 | +0.43(+3.12%) |
Jul 24, 2008 | 14.13 | 14.43 | 13.89 | 13.93 | 16,759,226 | -0.17(-1.19%) |
Jul 23, 2008 | 14.13 | 14.23 | 13.97 | 14.09 | 17,248,484 | +0.01(+0.10%) |
Jul 22, 2008 | 14.24 | 14.30 | 13.95 | 14.08 | 22,451,294 | -0.29(-2.05%) |
Jul 21, 2008 | 14.23 | 14.49 | 14.15 | 14.37 | 17,640,344 | +0.22(+1.58%) |
Jul 18, 2008 | 14.50 | 14.57 | 14.08 | 14.15 | 25,504,760 | -0.34(-2.32%) |
Jul 17, 2008 | 14.23 | 14.66 | 14.16 | 14.49 | 27,190,734 | +0.43(+3.09%) |
Jul 16, 2008 | 13.95 | 14.10 | 13.67 | 14.05 | 22,170,830 | +0.16(+1.16%) |
Jul 15, 2008 | 13.74 | 14.17 | 13.53 | 13.89 | 28,390,762 | +0.01(+0.05%) |
Jul 14, 2008 | 14.44 | 14.47 | 13.88 | 13.88 | 28,784,556 | -0.32(-2.27%) |
Jul 11, 2008 | 14.03 | 14.49 | 13.79 | 14.21 | 33,904,804 | +0.08(+0.59%) |
Jul 10, 2008 | 14.47 | 14.53 | 13.94 | 14.12 | 41,740,852 | -0.10(-0.69%) |
Jul 09, 2008 | 14.81 | 14.85 | 14.20 | 14.22 | 40,997,308 | -0.70(-4.69%) |
Jul 08, 2008 | 15.52 | 15.52 | 14.66 | 14.92 | 49,899,504 | -0.64(-4.14%) |
Jul 07, 2008 | 15.85 | 16.14 | 15.43 | 15.57 | 23,494,882 | -0.12(-0.76%) |
Jul 04, 2008 | 15.71 | 15.82 | 15.44 | 15.68 | 13,875,394 | +0.00(+0.00%) |
Jul 03, 2008 | 15.71 | 15.82 | 15.44 | 15.68 | 13,875,394 | +0.11(+0.67%) |
Jul 02, 2008 | 15.89 | 16.00 | 15.54 | 15.58 | 23,412,036 | -0.25(-1.59%) |