Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.35 | 11.84 | 11.27 | 11.80 | 30,046,794 | +0.57(+5.04%) |
Sep 29, 2008 | 11.63 | 11.89 | 11.22 | 11.24 | 34,221,396 | -0.55(-4.66%) |
Sep 26, 2008 | 11.56 | 11.85 | 11.56 | 11.78 | 0 | +0.08(+0.73%) |
Sep 25, 2008 | 11.73 | 11.99 | 11.64 | 11.70 | 25,363,180 | +0.03(+0.29%) |
Sep 24, 2008 | 11.44 | 11.70 | 11.40 | 11.67 | 16,425,307 | +0.20(+1.73%) |
Sep 23, 2008 | 11.68 | 11.78 | 11.41 | 11.47 | 27,155,680 | -0.20(-1.75%) |
Sep 22, 2008 | 11.79 | 11.99 | 11.65 | 11.67 | 16,368,993 | -0.22(-1.81%) |
Sep 19, 2008 | 12.04 | 12.17 | 11.15 | 11.89 | 0 | +0.05(+0.43%) |
Sep 18, 2008 | 11.81 | 11.89 | 11.36 | 11.84 | 37,369,112 | +0.15(+1.31%) |
Sep 17, 2008 | 11.86 | 12.14 | 11.52 | 11.68 | 50,020,088 | -0.46(-3.82%) |
Sep 16, 2008 | 11.97 | 12.23 | 11.82 | 12.15 | 25,928,624 | -0.05(-0.42%) |
Sep 15, 2008 | 12.30 | 12.46 | 12.15 | 12.20 | 23,837,974 | -0.39(-3.10%) |
Sep 12, 2008 | 12.33 | 12.62 | 12.27 | 12.59 | 0 | +0.23(+1.88%) |
Sep 11, 2008 | 12.19 | 12.40 | 12.10 | 12.36 | 20,964,294 | +0.09(+0.74%) |
Sep 10, 2008 | 12.57 | 12.75 | 12.17 | 12.27 | 29,746,574 | -0.21(-1.68%) |
Sep 09, 2008 | 12.52 | 12.81 | 12.47 | 12.47 | 25,785,952 | -0.16(-1.25%) |
Sep 08, 2008 | 12.43 | 12.73 | 12.30 | 12.63 | 34,064,716 | +0.47(+3.86%) |
Sep 05, 2008 | 12.12 | 12.19 | 11.96 | 12.16 | 0 | -0.01(-0.05%) |
Sep 04, 2008 | 12.10 | 12.25 | 12.00 | 12.17 | 21,440,382 | -0.02(-0.19%) |
Sep 03, 2008 | 12.14 | 12.23 | 12.03 | 12.19 | 14,509,622 | +0.01(+0.05%) |
Sep 02, 2008 | 12.10 | 12.45 | 12.10 | 12.19 | 17,270,324 | +0.11(+0.89%) |
Aug 29, 2008 | 12.23 | 12.29 | 12.07 | 12.08 | 0 | -0.17(-1.39%) |
Aug 28, 2008 | 12.17 | 12.29 | 12.07 | 12.25 | 21,106,748 | +0.07(+0.56%) |
Aug 27, 2008 | 12.19 | 12.37 | 11.89 | 12.18 | 33,943,460 | -0.26(-2.09%) |
Aug 26, 2008 | 12.40 | 12.49 | 12.32 | 12.44 | 13,164,178 | +0.00(+0.00%) |
Aug 25, 2008 | 12.46 | 12.73 | 12.42 | 12.44 | 13,085,538 | -0.20(-1.61%) |
Aug 22, 2008 | 12.48 | 12.72 | 12.40 | 12.64 | 0 | +0.25(+2.01%) |
Aug 21, 2008 | 12.13 | 12.49 | 12.06 | 12.40 | 20,876,646 | +0.22(+1.77%) |
Aug 20, 2008 | 12.16 | 12.35 | 12.08 | 12.18 | 20,417,394 | +0.02(+0.19%) |
Aug 19, 2008 | 12.23 | 12.37 | 12.11 | 12.16 | 15,033,395 | -0.15(-1.24%) |
Aug 18, 2008 | 12.49 | 12.51 | 12.24 | 12.31 | 12,225,888 | -0.13(-1.05%) |
Aug 15, 2008 | 12.45 | 12.53 | 12.38 | 12.44 | 0 | +0.06(+0.46%) |
Aug 14, 2008 | 12.34 | 12.58 | 12.29 | 12.38 | 18,966,426 | -0.06(-0.45%) |
Aug 13, 2008 | 12.50 | 12.57 | 12.36 | 12.44 | 8,501,490 | -0.12(-0.99%) |
Aug 12, 2008 | 12.72 | 12.75 | 12.50 | 12.57 | 11,473,027 | -0.14(-1.07%) |
Aug 11, 2008 | 12.63 | 12.78 | 12.51 | 12.70 | 12,512,285 | +0.07(+0.58%) |
Aug 08, 2008 | 12.29 | 12.67 | 12.09 | 12.63 | 18,980,076 | +0.36(+2.95%) |
Aug 07, 2008 | 12.33 | 12.53 | 12.17 | 12.27 | 18,271,754 | -0.12(-1.00%) |
Aug 06, 2008 | 12.43 | 12.51 | 12.22 | 12.39 | 21,788,958 | +0.04(+0.32%) |
Aug 05, 2008 | 12.17 | 12.41 | 12.11 | 12.35 | 20,994,764 | +0.24(+2.01%) |
Aug 04, 2008 | 11.96 | 12.23 | 11.96 | 12.11 | 19,160,888 | +0.16(+1.33%) |
Aug 01, 2008 | 11.98 | 12.10 | 11.93 | 11.95 | 25,580,074 | -0.01(-0.05%) |
Jul 31, 2008 | 12.16 | 12.25 | 11.89 | 11.95 | 32,437,750 | -0.22(-1.81%) |
Jul 30, 2008 | 12.22 | 12.34 | 11.99 | 12.17 | 17,582,240 | -0.01(-0.09%) |
Jul 29, 2008 | 12.19 | 12.51 | 11.90 | 12.19 | 36,365,208 | -0.22(-1.73%) |
Jul 28, 2008 | 12.48 | 12.62 | 12.36 | 12.40 | 15,847,187 | -0.13(-1.04%) |
Jul 25, 2008 | 12.58 | 12.70 | 12.46 | 12.53 | 17,035,570 | +0.01(+0.09%) |
Jul 24, 2008 | 12.49 | 12.81 | 12.32 | 12.52 | 33,983,584 | +0.13(+1.05%) |
Jul 23, 2008 | 12.32 | 12.57 | 12.23 | 12.39 | 28,551,656 | +0.12(+0.97%) |
Jul 22, 2008 | 12.29 | 12.46 | 12.15 | 12.27 | 23,698,048 | -0.08(-0.69%) |
Jul 21, 2008 | 12.66 | 12.66 | 12.29 | 12.36 | 25,585,666 | -0.23(-1.80%) |
Jul 18, 2008 | 12.74 | 12.76 | 12.47 | 12.58 | 22,356,372 | -0.18(-1.38%) |
Jul 17, 2008 | 12.71 | 12.98 | 12.45 | 12.76 | 27,588,130 | +0.09(+0.72%) |
Jul 16, 2008 | 12.28 | 12.77 | 12.17 | 12.67 | 38,651,716 | +0.41(+3.32%) |
Jul 15, 2008 | 11.83 | 12.47 | 11.77 | 12.26 | 37,167,728 | +0.32(+2.65%) |
Jul 14, 2008 | 12.07 | 12.17 | 11.91 | 11.94 | 16,410,910 | -0.01(-0.09%) |
Jul 11, 2008 | 12.03 | 12.10 | 11.72 | 11.95 | 30,096,822 | -0.22(-1.77%) |
Jul 10, 2008 | 12.23 | 12.37 | 11.87 | 12.17 | 37,960,840 | -0.03(-0.23%) |
Jul 09, 2008 | 12.40 | 12.55 | 12.19 | 12.20 | 26,765,148 | -0.06(-0.46%) |
Jul 08, 2008 | 11.58 | 12.27 | 11.50 | 12.25 | 38,047,872 | +0.59(+5.10%) |
Jul 07, 2008 | 11.79 | 11.86 | 11.48 | 11.66 | 23,134,414 | -0.10(-0.87%) |
Jul 04, 2008 | 11.72 | 11.85 | 11.65 | 11.76 | 11,325,959 | +0.00(+0.00%) |
Jul 03, 2008 | 11.72 | 11.85 | 11.65 | 11.76 | 11,325,959 | +0.11(+0.92%) |
Jul 02, 2008 | 11.72 | 11.86 | 11.63 | 11.65 | 25,618,530 | -0.14(-1.15%) |