Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.55 | 10.71 | 10.25 | 10.67 | 24,800,186 | +0.55(+5.46%) |
Sep 29, 2008 | 10.84 | 10.91 | 9.863 | 10.12 | 32,872,490 | -0.89(-8.06%) |
Sep 26, 2008 | 11.07 | 11.13 | 10.82 | 11.00 | 0 | -0.38(-3.35%) |
Sep 25, 2008 | 11.23 | 11.59 | 11.23 | 11.38 | 15,591,141 | +0.09(+0.78%) |
Sep 24, 2008 | 11.08 | 11.47 | 10.95 | 11.30 | 26,207,936 | +0.27(+2.41%) |
Sep 23, 2008 | 10.97 | 11.25 | 10.86 | 11.03 | 24,563,520 | +0.07(+0.62%) |
Sep 22, 2008 | 11.49 | 11.55 | 10.94 | 10.96 | 20,695,982 | -0.70(-5.97%) |
Sep 19, 2008 | 11.63 | 12.12 | 11.19 | 11.66 | 0 | +0.79(+7.28%) |
Sep 18, 2008 | 10.12 | 11.00 | 10.06 | 10.87 | 44,188,024 | +0.97(+9.79%) |
Sep 17, 2008 | 10.35 | 10.37 | 9.877 | 9.897 | 30,635,576 | -0.59(-5.66%) |
Sep 16, 2008 | 10.22 | 10.53 | 9.890 | 10.49 | 44,854,372 | +0.03(+0.33%) |
Sep 15, 2008 | 10.93 | 10.95 | 10.44 | 10.46 | 26,843,418 | -0.78(-6.98%) |
Sep 12, 2008 | 10.99 | 11.26 | 10.85 | 11.24 | 0 | +0.18(+1.67%) |
Sep 11, 2008 | 10.90 | 11.14 | 10.74 | 11.06 | 22,208,206 | -0.01(-0.06%) |
Sep 10, 2008 | 11.02 | 11.18 | 10.91 | 11.06 | 22,909,960 | +0.15(+1.37%) |
Sep 09, 2008 | 11.47 | 11.52 | 10.91 | 10.91 | 36,243,224 | -0.40(-3.50%) |
Sep 08, 2008 | 11.60 | 11.68 | 11.21 | 11.31 | 38,616,416 | -0.07(-0.66%) |
Sep 05, 2008 | 11.17 | 11.51 | 10.87 | 11.38 | 0 | +0.06(+0.54%) |
Sep 04, 2008 | 11.66 | 11.68 | 11.08 | 11.32 | 85,108,216 | -0.31(-2.64%) |
Sep 03, 2008 | 12.10 | 12.41 | 11.61 | 11.63 | 125,792,072 | -1.67(-12.56%) |
Sep 02, 2008 | 14.19 | 14.28 | 13.15 | 13.30 | 39,252,664 | -0.71(-5.06%) |
Aug 29, 2008 | 14.06 | 14.09 | 13.74 | 14.01 | 0 | -0.16(-1.11%) |
Aug 28, 2008 | 14.37 | 14.42 | 14.02 | 14.17 | 21,742,470 | -0.14(-1.00%) |
Aug 27, 2008 | 14.27 | 14.34 | 14.09 | 14.31 | 14,052,200 | +0.06(+0.43%) |
Aug 26, 2008 | 14.51 | 14.51 | 14.13 | 14.25 | 11,908,438 | -0.10(-0.71%) |
Aug 25, 2008 | 14.55 | 14.65 | 14.31 | 14.35 | 11,944,183 | -0.25(-1.72%) |
Aug 22, 2008 | 14.63 | 14.76 | 14.55 | 14.60 | 0 | +0.08(+0.56%) |
Aug 21, 2008 | 14.16 | 14.56 | 14.09 | 14.52 | 15,488,570 | +0.18(+1.28%) |
Aug 20, 2008 | 14.35 | 14.45 | 14.09 | 14.34 | 19,177,436 | +0.00(+0.00%) |
Aug 19, 2008 | 14.49 | 14.68 | 14.26 | 14.34 | 13,742,536 | -0.21(-1.45%) |
Aug 18, 2008 | 14.43 | 14.81 | 14.39 | 14.55 | 20,402,032 | +0.12(+0.85%) |
Aug 15, 2008 | 14.21 | 14.52 | 14.12 | 14.43 | 0 | +0.28(+1.97%) |
Aug 14, 2008 | 14.16 | 14.29 | 13.90 | 14.15 | 20,009,420 | -0.10(-0.67%) |
Aug 13, 2008 | 14.52 | 14.65 | 14.02 | 14.24 | 18,500,780 | -0.35(-2.38%) |
Aug 12, 2008 | 14.66 | 14.81 | 14.53 | 14.59 | 18,097,154 | -0.10(-0.65%) |
Aug 11, 2008 | 14.12 | 14.71 | 14.07 | 14.68 | 23,227,058 | +0.61(+4.35%) |
Aug 08, 2008 | 13.58 | 14.11 | 13.47 | 14.07 | 18,835,120 | +0.59(+4.39%) |
Aug 07, 2008 | 13.79 | 13.89 | 13.45 | 13.48 | 23,205,006 | -0.39(-2.80%) |
Aug 06, 2008 | 13.91 | 14.04 | 13.60 | 13.87 | 19,024,370 | -0.04(-0.29%) |
Aug 05, 2008 | 13.85 | 13.96 | 13.64 | 13.91 | 22,678,728 | +0.23(+1.69%) |
Aug 04, 2008 | 13.85 | 13.99 | 13.64 | 13.68 | 24,817,446 | -0.16(-1.18%) |
Aug 01, 2008 | 13.73 | 13.96 | 13.51 | 13.84 | 21,934,412 | +0.22(+1.65%) |
Jul 31, 2008 | 13.88 | 13.99 | 13.53 | 13.62 | 25,503,424 | -0.31(-2.25%) |
Jul 30, 2008 | 14.22 | 14.49 | 13.72 | 13.93 | 49,647,872 | -0.58(-3.99%) |
Jul 29, 2008 | 14.41 | 14.66 | 14.32 | 14.51 | 30,683,114 | +0.35(+2.50%) |
Jul 28, 2008 | 14.10 | 14.34 | 14.09 | 14.15 | 25,743,606 | +0.20(+1.46%) |
Jul 25, 2008 | 13.62 | 14.01 | 13.51 | 13.95 | 18,690,176 | +0.42(+3.12%) |
Jul 24, 2008 | 13.73 | 14.02 | 13.49 | 13.53 | 17,252,512 | -0.16(-1.19%) |
Jul 23, 2008 | 13.73 | 13.83 | 13.58 | 13.69 | 17,756,170 | +0.01(+0.10%) |
Jul 22, 2008 | 13.83 | 13.90 | 13.55 | 13.68 | 23,112,118 | -0.29(-2.05%) |
Jul 21, 2008 | 13.83 | 14.08 | 13.75 | 13.96 | 18,159,564 | +0.22(+1.58%) |
Jul 18, 2008 | 14.09 | 14.15 | 13.68 | 13.75 | 26,255,458 | -0.33(-2.32%) |
Jul 17, 2008 | 13.83 | 14.24 | 13.75 | 14.07 | 27,991,056 | +0.42(+3.09%) |
Jul 16, 2008 | 13.55 | 13.70 | 13.28 | 13.65 | 22,823,398 | +0.16(+1.16%) |
Jul 15, 2008 | 13.35 | 13.77 | 13.14 | 13.49 | 29,226,404 | +0.01(+0.05%) |
Jul 14, 2008 | 14.03 | 14.05 | 13.48 | 13.49 | 29,631,790 | -0.31(-2.27%) |
Jul 11, 2008 | 13.63 | 14.07 | 13.40 | 13.80 | 34,902,744 | +0.08(+0.59%) |
Jul 10, 2008 | 14.06 | 14.11 | 13.54 | 13.72 | 42,969,440 | -0.10(-0.69%) |
Jul 09, 2008 | 14.39 | 14.43 | 13.79 | 13.81 | 42,204,008 | -0.68(-4.70%) |
Jul 08, 2008 | 15.07 | 15.07 | 14.24 | 14.49 | 51,368,228 | -0.63(-4.14%) |
Jul 07, 2008 | 15.40 | 15.68 | 14.98 | 15.12 | 24,186,422 | -0.12(-0.76%) |
Jul 04, 2008 | 15.26 | 15.37 | 15.00 | 15.24 | 14,283,798 | +0.00(+0.00%) |
Jul 03, 2008 | 15.26 | 15.37 | 15.00 | 15.24 | 14,283,798 | +0.10(+0.67%) |
Jul 02, 2008 | 15.44 | 15.54 | 15.10 | 15.13 | 24,101,138 | -0.25(-1.59%) |