Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.64 | 13.19 | 12.17 | 12.57 | 11,344,995 | -0.22(-1.71%) |
Sep 29, 2008 | 12.83 | 13.58 | 12.51 | 12.79 | 14,227,878 | -0.16(-1.20%) |
Sep 26, 2008 | 13.29 | 13.59 | 12.80 | 12.94 | 0 | -0.02(-0.12%) |
Sep 25, 2008 | 13.38 | 13.74 | 12.87 | 12.96 | 10,482,643 | -0.58(-4.26%) |
Sep 24, 2008 | 13.50 | 13.78 | 13.10 | 13.54 | 9,809,985 | +0.34(+2.54%) |
Sep 23, 2008 | 13.81 | 13.85 | 12.80 | 13.20 | 16,638,744 | -0.54(-3.92%) |
Sep 22, 2008 | 13.55 | 14.18 | 13.55 | 13.74 | 15,747,018 | +0.84(+6.53%) |
Sep 19, 2008 | 11.85 | 12.90 | 11.77 | 12.90 | 0 | +0.91(+7.61%) |
Sep 18, 2008 | 11.94 | 12.81 | 11.51 | 11.98 | 30,250,578 | +0.60(+5.27%) |
Sep 17, 2008 | 10.52 | 11.50 | 10.31 | 11.38 | 21,106,734 | +0.98(+9.45%) |
Sep 16, 2008 | 9.388 | 10.47 | 9.388 | 10.40 | 13,574,352 | +0.27(+2.62%) |
Sep 15, 2008 | 10.70 | 10.97 | 9.981 | 10.14 | 13,278,546 | -0.61(-5.66%) |
Sep 12, 2008 | 10.03 | 10.81 | 9.825 | 10.74 | 11,575,150 | +1.14(+11.85%) |
Sep 11, 2008 | 9.661 | 9.973 | 9.107 | 9.606 | 15,040,369 | -0.21(-2.14%) |
Sep 10, 2008 | 9.372 | 9.832 | 8.944 | 9.817 | 13,857,252 | +0.54(+5.80%) |
Sep 09, 2008 | 9.996 | 10.18 | 9.255 | 9.279 | 17,529,076 | -1.21(-11.52%) |
Sep 08, 2008 | 11.44 | 11.58 | 10.41 | 10.49 | 9,994,385 | -0.58(-5.21%) |
Sep 05, 2008 | 11.03 | 11.19 | 10.56 | 11.06 | 0 | +0.27(+2.45%) |
Sep 04, 2008 | 11.56 | 11.72 | 10.67 | 10.80 | 10,929,082 | -0.67(-5.85%) |
Sep 03, 2008 | 11.70 | 11.99 | 11.14 | 11.47 | 11,510,207 | -0.22(-1.87%) |
Sep 02, 2008 | 11.59 | 11.91 | 11.48 | 11.69 | 10,269,099 | -1.14(-8.88%) |
Aug 29, 2008 | 13.14 | 13.29 | 12.68 | 12.83 | 5,259,818 | -0.33(-2.49%) |
Aug 28, 2008 | 13.50 | 13.55 | 12.80 | 13.15 | 6,664,224 | +0.13(+1.02%) |
Aug 27, 2008 | 13.19 | 13.28 | 12.87 | 13.02 | 4,220,895 | +0.19(+1.52%) |
Aug 26, 2008 | 12.68 | 13.10 | 12.67 | 12.83 | 4,401,907 | +0.05(+0.37%) |
Aug 25, 2008 | 12.84 | 13.27 | 12.70 | 12.78 | 4,990,482 | -0.17(-1.32%) |
Aug 22, 2008 | 13.19 | 13.36 | 12.76 | 12.95 | 6,672,307 | -0.48(-3.54%) |
Aug 21, 2008 | 13.12 | 13.61 | 12.98 | 13.43 | 12,811,026 | +1.15(+9.40%) |
Aug 20, 2008 | 12.52 | 12.65 | 11.97 | 12.27 | 9,172,835 | -0.01(-0.06%) |
Aug 19, 2008 | 11.76 | 12.57 | 11.76 | 12.28 | 8,666,646 | +0.27(+2.21%) |
Aug 18, 2008 | 11.98 | 12.19 | 11.80 | 12.02 | 6,593,954 | +0.37(+3.15%) |
Aug 15, 2008 | 11.84 | 11.85 | 11.42 | 11.65 | 0 | -0.48(-3.98%) |
Aug 14, 2008 | 12.87 | 13.08 | 12.04 | 12.13 | 8,793,446 | -0.73(-5.70%) |
Aug 13, 2008 | 12.01 | 12.95 | 11.95 | 12.87 | 14,554,469 | +0.94(+7.91%) |
Aug 12, 2008 | 11.89 | 12.25 | 11.59 | 11.92 | 11,792,811 | +0.19(+1.60%) |
Aug 11, 2008 | 12.27 | 12.27 | 11.38 | 11.73 | 11,987,275 | -0.54(-4.38%) |
Aug 08, 2008 | 12.53 | 12.59 | 12.10 | 12.27 | 10,019,762 | -0.64(-4.95%) |
Aug 07, 2008 | 13.46 | 13.48 | 12.90 | 12.91 | 9,071,964 | -0.40(-2.99%) |
Aug 06, 2008 | 13.18 | 13.54 | 12.94 | 13.31 | 8,698,094 | +0.37(+2.83%) |
Aug 05, 2008 | 13.31 | 13.31 | 12.72 | 12.94 | 16,126,209 | -0.76(-5.52%) |
Aug 04, 2008 | 13.79 | 14.31 | 13.57 | 13.70 | 7,773,079 | -0.27(-1.90%) |
Aug 01, 2008 | 14.00 | 14.44 | 13.86 | 13.96 | 8,678,677 | -0.19(-1.32%) |
Jul 31, 2008 | 14.95 | 14.95 | 14.07 | 14.15 | 7,136,246 | -0.37(-2.52%) |
Jul 30, 2008 | 13.96 | 14.58 | 13.58 | 14.52 | 10,369,824 | +0.30(+2.14%) |
Jul 29, 2008 | 14.21 | 14.76 | 14.09 | 14.21 | 6,826,691 | -0.48(-3.24%) |
Jul 28, 2008 | 14.67 | 15.17 | 14.33 | 14.69 | 8,317,926 | +0.15(+1.02%) |
Jul 25, 2008 | 14.46 | 14.81 | 14.23 | 14.54 | 9,350,214 | +0.20(+1.36%) |
Jul 24, 2008 | 15.74 | 15.75 | 14.11 | 14.35 | 20,994,872 | -1.82(-11.24%) |
Jul 23, 2008 | 17.42 | 17.53 | 16.02 | 16.16 | 12,089,261 | -1.42(-8.07%) |
Jul 22, 2008 | 18.66 | 18.78 | 17.36 | 17.58 | 7,977,801 | -0.80(-4.37%) |
Jul 21, 2008 | 17.99 | 18.55 | 17.55 | 18.39 | 5,578,693 | +0.71(+4.01%) |
Jul 18, 2008 | 17.57 | 18.12 | 17.51 | 17.68 | 5,219,345 | +0.03(+0.18%) |
Jul 17, 2008 | 17.72 | 18.57 | 17.31 | 17.65 | 9,540,388 | -0.27(-1.48%) |
Jul 16, 2008 | 18.47 | 18.70 | 17.63 | 17.91 | 6,639,391 | -0.66(-3.53%) |
Jul 15, 2008 | 19.51 | 19.77 | 18.27 | 18.57 | 12,767,911 | -0.54(-2.82%) |
Jul 14, 2008 | 18.41 | 19.24 | 18.07 | 19.10 | 8,407,077 | +0.93(+5.11%) |
Jul 11, 2008 | 18.35 | 18.71 | 17.88 | 18.18 | 13,402,881 | +0.62(+3.55%) |
Jul 10, 2008 | 17.54 | 17.81 | 17.15 | 17.55 | 9,166,831 | +0.49(+2.88%) |
Jul 09, 2008 | 17.22 | 17.86 | 16.97 | 17.06 | 6,374,710 | -0.11(-0.64%) |
Jul 08, 2008 | 17.10 | 17.23 | 16.76 | 17.17 | 6,773,498 | -0.19(-1.08%) |
Jul 07, 2008 | 17.17 | 17.58 | 17.11 | 17.36 | 7,262,980 | -0.48(-2.71%) |
Jul 04, 2008 | 17.42 | 17.87 | 17.17 | 17.84 | 5,980,938 | +0.00(+0.00%) |
Jul 03, 2008 | 17.42 | 17.87 | 17.17 | 17.84 | 5,980,938 | -0.23(-1.25%) |
Jul 02, 2008 | 18.46 | 18.85 | 17.89 | 18.07 | 8,181,315 | -0.67(-3.58%) |