Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.24 | 11.26 | 10.63 | 11.17 | 16,894,622 | +0.14(+1.25%) |
Sep 29, 2008 | 11.33 | 11.69 | 10.89 | 11.03 | 17,963,304 | -0.51(-4.41%) |
Sep 26, 2008 | 11.31 | 11.56 | 11.20 | 11.54 | 0 | +0.08(+0.66%) |
Sep 25, 2008 | 11.44 | 11.64 | 11.34 | 11.46 | 11,050,023 | +0.14(+1.28%) |
Sep 24, 2008 | 11.55 | 11.64 | 11.22 | 11.32 | 15,467,145 | -0.18(-1.58%) |
Sep 23, 2008 | 11.87 | 12.06 | 11.44 | 11.50 | 12,331,160 | -0.31(-2.66%) |
Sep 22, 2008 | 11.99 | 12.12 | 11.76 | 11.81 | 15,429,379 | -0.17(-1.42%) |
Sep 19, 2008 | 12.22 | 13.06 | 11.94 | 11.98 | 0 | +0.28(+2.36%) |
Sep 18, 2008 | 11.83 | 11.87 | 10.96 | 11.71 | 27,261,350 | +0.11(+0.98%) |
Sep 17, 2008 | 12.39 | 12.39 | 11.59 | 11.59 | 24,025,740 | -0.65(-5.29%) |
Sep 16, 2008 | 11.74 | 12.51 | 11.74 | 12.24 | 21,316,518 | +0.23(+1.94%) |
Sep 15, 2008 | 11.74 | 12.46 | 11.74 | 12.01 | 17,355,502 | -0.16(-1.29%) |
Sep 12, 2008 | 12.28 | 12.34 | 12.12 | 12.17 | 15,753,895 | -0.28(-2.22%) |
Sep 11, 2008 | 11.99 | 12.47 | 11.98 | 12.44 | 21,245,388 | +0.31(+2.54%) |
Sep 10, 2008 | 12.34 | 12.34 | 11.89 | 12.13 | 19,041,782 | -0.02(-0.15%) |
Sep 09, 2008 | 12.43 | 12.61 | 12.15 | 12.15 | 21,975,106 | -0.24(-1.93%) |
Sep 08, 2008 | 12.42 | 12.49 | 12.27 | 12.39 | 32,551,068 | +0.34(+2.81%) |
Sep 05, 2008 | 11.90 | 12.10 | 11.67 | 12.05 | 0 | +0.03(+0.26%) |
Sep 04, 2008 | 12.46 | 12.55 | 12.00 | 12.02 | 22,291,364 | -0.52(-4.16%) |
Sep 03, 2008 | 12.37 | 12.57 | 12.22 | 12.54 | 17,814,316 | +0.23(+1.84%) |
Sep 02, 2008 | 12.40 | 12.56 | 12.18 | 12.32 | 16,166,916 | +0.10(+0.82%) |
Aug 29, 2008 | 12.05 | 12.44 | 12.05 | 12.22 | 0 | -0.02(-0.15%) |
Aug 28, 2008 | 11.98 | 12.23 | 11.92 | 12.23 | 12,325,808 | +0.23(+1.88%) |
Aug 27, 2008 | 12.10 | 12.10 | 11.89 | 12.01 | 15,206,232 | -0.03(-0.26%) |
Aug 26, 2008 | 11.96 | 12.14 | 11.95 | 12.04 | 13,626,219 | -0.06(-0.52%) |
Aug 25, 2008 | 12.44 | 12.55 | 12.08 | 12.10 | 16,662,278 | -0.38(-3.07%) |
Aug 22, 2008 | 12.38 | 12.71 | 12.13 | 12.49 | 0 | +0.55(+4.58%) |
Aug 21, 2008 | 11.95 | 11.99 | 11.73 | 11.94 | 21,418,856 | -0.01(-0.05%) |
Aug 20, 2008 | 11.89 | 12.16 | 11.84 | 11.95 | 13,567,038 | +0.01(+0.05%) |
Aug 19, 2008 | 12.06 | 12.15 | 11.76 | 11.94 | 12,920,895 | -0.22(-1.81%) |
Aug 18, 2008 | 12.31 | 12.44 | 12.10 | 12.16 | 10,795,047 | -0.03(-0.21%) |
Aug 15, 2008 | 12.02 | 12.39 | 12.01 | 12.18 | 0 | +0.17(+1.41%) |
Aug 14, 2008 | 11.74 | 12.35 | 11.62 | 12.02 | 14,772,518 | +0.16(+1.38%) |
Aug 13, 2008 | 12.13 | 12.22 | 11.75 | 11.85 | 25,176,390 | -0.43(-3.53%) |
Aug 12, 2008 | 12.22 | 12.56 | 12.03 | 12.29 | 35,260,392 | +0.53(+4.49%) |
Aug 11, 2008 | 11.36 | 13.00 | 11.19 | 11.76 | 52,040,340 | +0.40(+3.48%) |
Aug 08, 2008 | 10.68 | 11.41 | 10.68 | 11.36 | 17,075,224 | +0.73(+6.92%) |
Aug 07, 2008 | 10.54 | 10.90 | 10.49 | 10.63 | 16,910,146 | -0.03(-0.24%) |
Aug 06, 2008 | 10.68 | 10.75 | 10.50 | 10.65 | 11,537,470 | -0.09(-0.88%) |
Aug 05, 2008 | 10.40 | 10.81 | 10.28 | 10.75 | 11,903,610 | +0.49(+4.78%) |
Aug 04, 2008 | 10.27 | 10.42 | 10.11 | 10.26 | 12,752,539 | -0.01(-0.06%) |
Aug 01, 2008 | 10.21 | 10.34 | 9.974 | 10.26 | 11,151,347 | +0.14(+1.36%) |
Jul 31, 2008 | 10.14 | 10.50 | 10.03 | 10.12 | 14,859,387 | -0.21(-2.01%) |
Jul 30, 2008 | 10.35 | 10.60 | 10.08 | 10.33 | 10,533,519 | +0.06(+0.55%) |
Jul 29, 2008 | 10.28 | 10.51 | 10.01 | 10.28 | 13,855,424 | +0.14(+1.43%) |
Jul 28, 2008 | 10.11 | 10.45 | 9.986 | 10.13 | 14,750,920 | -0.10(-0.98%) |
Jul 25, 2008 | 10.36 | 10.51 | 10.17 | 10.23 | 11,217,621 | -0.09(-0.91%) |
Jul 24, 2008 | 10.74 | 10.83 | 10.27 | 10.33 | 9,878,846 | -0.48(-4.47%) |
Jul 23, 2008 | 10.49 | 11.15 | 10.38 | 10.81 | 15,432,942 | +0.35(+3.30%) |
Jul 22, 2008 | 10.16 | 10.46 | 9.986 | 10.46 | 9,173,069 | +0.21(+2.08%) |
Jul 21, 2008 | 10.41 | 10.52 | 10.17 | 10.25 | 6,904,945 | -0.18(-1.69%) |
Jul 18, 2008 | 10.74 | 10.74 | 10.27 | 10.43 | 13,100,123 | +0.04(+0.42%) |
Jul 17, 2008 | 10.15 | 10.52 | 9.924 | 10.38 | 12,522,266 | +0.22(+2.16%) |
Jul 16, 2008 | 9.698 | 10.21 | 9.603 | 10.16 | 12,311,804 | +0.50(+5.13%) |
Jul 15, 2008 | 9.578 | 9.829 | 9.277 | 9.666 | 21,796,038 | +0.01(+0.13%) |
Jul 14, 2008 | 9.716 | 9.905 | 9.610 | 9.654 | 14,211,450 | +0.08(+0.79%) |
Jul 11, 2008 | 9.936 | 9.974 | 9.314 | 9.578 | 21,141,492 | -0.44(-4.39%) |
Jul 10, 2008 | 10.21 | 10.39 | 9.936 | 10.02 | 19,149,010 | -0.16(-1.54%) |
Jul 09, 2008 | 10.50 | 10.55 | 10.17 | 10.17 | 15,158,270 | -0.35(-3.28%) |
Jul 08, 2008 | 10.04 | 10.58 | 9.999 | 10.52 | 19,654,952 | +0.56(+5.61%) |
Jul 07, 2008 | 10.37 | 10.53 | 9.861 | 9.961 | 26,441,648 | -0.37(-3.59%) |
Jul 04, 2008 | 10.50 | 10.58 | 10.29 | 10.33 | 7,118,654 | +0.00(+0.00%) |
Jul 03, 2008 | 10.50 | 10.58 | 10.29 | 10.33 | 7,118,654 | -0.15(-1.44%) |
Jul 02, 2008 | 10.72 | 10.83 | 10.47 | 10.48 | 13,413,153 | -0.24(-2.23%) |