Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.27 | 11.62 | 11.20 | 11.61 | 24,798,156 | +0.65(+5.97%) |
Sep 29, 2008 | 11.77 | 11.81 | 10.72 | 10.95 | 33,717,292 | -1.29(-10.57%) |
Sep 26, 2008 | 12.17 | 12.45 | 12.00 | 12.25 | 0 | -0.35(-2.77%) |
Sep 25, 2008 | 12.70 | 12.87 | 12.49 | 12.60 | 23,326,788 | +0.20(+1.61%) |
Sep 24, 2008 | 12.77 | 12.78 | 12.35 | 12.40 | 17,150,830 | +0.06(+0.45%) |
Sep 23, 2008 | 12.52 | 12.65 | 12.26 | 12.34 | 21,780,684 | -0.09(-0.70%) |
Sep 22, 2008 | 13.00 | 13.03 | 12.38 | 12.43 | 23,973,650 | -0.87(-6.55%) |
Sep 19, 2008 | 13.21 | 13.39 | 12.81 | 13.30 | 0 | +0.81(+6.48%) |
Sep 18, 2008 | 12.36 | 12.60 | 11.75 | 12.49 | 34,058,860 | +0.39(+3.19%) |
Sep 17, 2008 | 12.18 | 12.39 | 11.63 | 12.11 | 34,727,512 | -0.58(-4.56%) |
Sep 16, 2008 | 12.20 | 12.80 | 12.17 | 12.68 | 29,978,370 | +0.19(+1.49%) |
Sep 15, 2008 | 12.51 | 12.77 | 12.43 | 12.50 | 37,096,796 | -0.35(-2.76%) |
Sep 12, 2008 | 12.82 | 12.98 | 12.72 | 12.85 | 0 | +0.02(+0.19%) |
Sep 11, 2008 | 12.39 | 12.86 | 12.26 | 12.83 | 38,567,996 | +0.35(+2.79%) |
Sep 10, 2008 | 12.52 | 12.63 | 12.38 | 12.48 | 36,798,312 | +0.21(+1.67%) |
Sep 09, 2008 | 12.09 | 12.51 | 12.07 | 12.27 | 79,342,512 | -0.11(-0.85%) |
Sep 08, 2008 | 12.54 | 12.67 | 11.73 | 12.38 | 59,911,964 | -0.45(-3.54%) |
Sep 05, 2008 | 12.48 | 12.85 | 11.98 | 12.83 | 0 | -1.05(-7.57%) |
Sep 04, 2008 | 14.27 | 14.35 | 13.84 | 13.89 | 33,956,444 | -0.76(-5.19%) |
Sep 03, 2008 | 14.71 | 14.73 | 14.45 | 14.65 | 46,199,276 | -0.57(-3.76%) |
Sep 02, 2008 | 15.34 | 15.57 | 15.10 | 15.22 | 27,577,582 | -0.45(-2.86%) |
Aug 29, 2008 | 15.54 | 15.78 | 15.53 | 15.67 | 0 | -0.42(-2.59%) |
Aug 28, 2008 | 15.98 | 16.11 | 15.93 | 16.08 | 13,023,848 | -0.07(-0.42%) |
Aug 27, 2008 | 16.11 | 16.23 | 16.00 | 16.15 | 14,205,713 | -0.06(-0.35%) |
Aug 26, 2008 | 16.19 | 16.36 | 16.10 | 16.21 | 17,107,286 | +0.20(+1.24%) |
Aug 25, 2008 | 16.08 | 16.19 | 15.80 | 16.01 | 16,948,140 | -0.37(-2.24%) |
Aug 22, 2008 | 15.90 | 16.43 | 15.90 | 16.38 | 0 | +0.44(+2.77%) |
Aug 21, 2008 | 15.66 | 16.00 | 15.65 | 15.93 | 25,514,782 | +0.24(+1.55%) |
Aug 20, 2008 | 15.59 | 15.72 | 15.50 | 15.69 | 19,003,818 | +0.07(+0.48%) |
Aug 19, 2008 | 15.52 | 15.63 | 15.35 | 15.62 | 21,720,156 | -0.12(-0.79%) |
Aug 18, 2008 | 15.82 | 15.89 | 15.55 | 15.74 | 18,920,624 | -0.11(-0.71%) |
Aug 15, 2008 | 16.05 | 16.10 | 15.75 | 15.85 | 0 | -0.30(-1.85%) |
Aug 14, 2008 | 15.76 | 16.36 | 15.74 | 16.15 | 22,039,986 | +0.05(+0.31%) |
Aug 13, 2008 | 16.15 | 16.19 | 15.75 | 16.10 | 23,216,092 | -0.44(-2.63%) |
Aug 12, 2008 | 16.67 | 16.69 | 16.44 | 16.54 | 15,978,466 | -0.30(-1.77%) |
Aug 11, 2008 | 16.74 | 17.04 | 16.71 | 16.84 | 15,990,610 | -0.01(-0.07%) |
Aug 08, 2008 | 16.31 | 16.91 | 16.31 | 16.85 | 15,827,478 | +0.00(+0.00%) |
Aug 07, 2008 | 17.05 | 17.05 | 16.76 | 16.85 | 15,889,319 | -0.54(-3.11%) |
Aug 06, 2008 | 17.36 | 17.42 | 17.20 | 17.39 | 13,939,972 | +0.09(+0.54%) |
Aug 05, 2008 | 17.27 | 17.35 | 17.17 | 17.30 | 18,661,752 | +0.26(+1.53%) |
Aug 04, 2008 | 17.17 | 17.33 | 16.93 | 17.04 | 16,440,905 | +0.16(+0.92%) |
Aug 01, 2008 | 16.97 | 17.00 | 16.66 | 16.88 | 14,677,914 | -0.12(-0.73%) |
Jul 31, 2008 | 16.94 | 17.22 | 16.91 | 17.00 | 22,306,110 | -0.25(-1.44%) |
Jul 30, 2008 | 17.27 | 17.38 | 16.95 | 17.25 | 16,566,565 | -0.09(-0.54%) |
Jul 29, 2008 | 17.35 | 17.36 | 17.10 | 17.35 | 13,397,308 | +0.16(+0.94%) |
Jul 28, 2008 | 17.50 | 17.58 | 17.14 | 17.18 | 16,902,430 | -0.32(-1.85%) |
Jul 25, 2008 | 17.46 | 17.64 | 17.32 | 17.51 | 24,992,626 | +0.52(+3.08%) |
Jul 24, 2008 | 17.18 | 17.41 | 16.92 | 16.99 | 37,424,320 | +0.37(+2.21%) |
Jul 23, 2008 | 16.51 | 16.71 | 16.44 | 16.62 | 19,717,848 | -0.04(-0.26%) |
Jul 22, 2008 | 16.41 | 16.66 | 16.34 | 16.66 | 36,108,232 | -0.34(-2.01%) |
Jul 21, 2008 | 17.18 | 17.22 | 16.90 | 17.00 | 15,767,536 | -0.12(-0.69%) |
Jul 18, 2008 | 17.05 | 17.32 | 16.92 | 17.12 | 36,539,316 | +0.12(+0.73%) |
Jul 17, 2008 | 16.80 | 17.12 | 16.69 | 17.00 | 65,775,388 | +1.36(+8.67%) |
Jul 16, 2008 | 15.49 | 15.98 | 15.32 | 15.64 | 45,302,120 | +0.17(+1.09%) |
Jul 15, 2008 | 15.40 | 15.75 | 15.11 | 15.47 | 37,130,760 | -0.07(-0.44%) |
Jul 14, 2008 | 16.10 | 16.13 | 15.44 | 15.54 | 34,222,152 | -0.65(-4.00%) |
Jul 11, 2008 | 15.97 | 16.39 | 15.72 | 16.19 | 34,996,264 | +0.17(+1.09%) |
Jul 10, 2008 | 15.66 | 16.07 | 15.66 | 16.01 | 34,422,920 | +0.52(+3.38%) |
Jul 09, 2008 | 15.82 | 15.88 | 15.47 | 15.49 | 26,978,370 | -0.15(-0.96%) |
Jul 08, 2008 | 15.20 | 15.67 | 15.11 | 15.64 | 34,862,336 | +0.35(+2.28%) |
Jul 07, 2008 | 15.68 | 15.75 | 15.11 | 15.29 | 26,154,304 | +0.04(+0.29%) |
Jul 04, 2008 | 15.31 | 15.47 | 14.94 | 15.25 | 20,089,842 | +0.00(+0.00%) |
Jul 03, 2008 | 15.31 | 15.47 | 14.94 | 15.25 | 20,089,842 | +0.52(+3.51%) |
Jul 02, 2008 | 15.03 | 15.10 | 14.68 | 14.73 | 29,216,330 | -0.34(-2.23%) |