Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.85 | 14.17 | 13.62 | 14.05 | 25,422,084 | +0.39(+2.84%) |
Sep 29, 2008 | 14.07 | 14.15 | 13.58 | 13.67 | 36,745,084 | -0.58(-4.04%) |
Sep 26, 2008 | 13.48 | 14.28 | 13.44 | 14.24 | 0 | +0.58(+4.28%) |
Sep 25, 2008 | 13.11 | 13.82 | 13.11 | 13.66 | 54,781,092 | +1.21(+9.68%) |
Sep 24, 2008 | 12.78 | 12.82 | 12.36 | 12.45 | 22,281,402 | -0.33(-2.56%) |
Sep 23, 2008 | 13.32 | 13.32 | 12.72 | 12.78 | 20,725,632 | -0.49(-3.67%) |
Sep 22, 2008 | 13.70 | 13.82 | 13.12 | 13.27 | 19,779,994 | -0.12(-0.86%) |
Sep 19, 2008 | 13.99 | 14.00 | 12.99 | 13.38 | 0 | -0.20(-1.45%) |
Sep 18, 2008 | 12.66 | 13.86 | 12.34 | 13.58 | 60,028,664 | +1.07(+8.53%) |
Sep 17, 2008 | 12.50 | 12.89 | 12.33 | 12.51 | 23,194,664 | -0.34(-2.66%) |
Sep 16, 2008 | 12.42 | 13.01 | 12.40 | 12.85 | 17,151,368 | +0.14(+1.14%) |
Sep 15, 2008 | 12.69 | 13.17 | 12.40 | 12.71 | 17,030,694 | -0.30(-2.29%) |
Sep 12, 2008 | 12.73 | 13.04 | 12.60 | 13.01 | 15,676,376 | +0.20(+1.56%) |
Sep 11, 2008 | 12.45 | 12.82 | 12.38 | 12.81 | 15,811,283 | +0.23(+1.84%) |
Sep 10, 2008 | 12.58 | 12.77 | 12.42 | 12.58 | 17,590,030 | -0.09(-0.68%) |
Sep 09, 2008 | 12.67 | 12.93 | 12.50 | 12.66 | 16,683,436 | -0.01(-0.08%) |
Sep 08, 2008 | 12.60 | 12.69 | 12.37 | 12.67 | 15,081,106 | +0.32(+2.57%) |
Sep 05, 2008 | 12.48 | 12.54 | 12.28 | 12.36 | 0 | -0.19(-1.54%) |
Sep 04, 2008 | 12.81 | 12.97 | 12.53 | 12.55 | 13,963,864 | -0.46(-3.51%) |
Sep 03, 2008 | 12.76 | 13.04 | 12.61 | 13.01 | 14,718,947 | +0.15(+1.19%) |
Sep 02, 2008 | 12.93 | 13.18 | 12.77 | 12.85 | 16,107,392 | +0.12(+0.94%) |
Aug 29, 2008 | 12.85 | 12.89 | 12.71 | 12.73 | 0 | -0.13(-1.00%) |
Aug 28, 2008 | 12.59 | 12.93 | 12.56 | 12.86 | 11,025,814 | +0.33(+2.60%) |
Aug 27, 2008 | 12.42 | 12.56 | 12.33 | 12.53 | 10,999,751 | +0.16(+1.27%) |
Aug 26, 2008 | 12.56 | 12.58 | 12.34 | 12.38 | 14,235,958 | -0.17(-1.32%) |
Aug 25, 2008 | 12.74 | 12.87 | 12.48 | 12.54 | 12,140,770 | -0.29(-2.29%) |
Aug 22, 2008 | 12.81 | 13.02 | 12.80 | 12.84 | 0 | +0.11(+0.86%) |
Aug 21, 2008 | 12.63 | 12.76 | 12.45 | 12.73 | 12,918,560 | -0.01(-0.12%) |
Aug 20, 2008 | 12.83 | 12.90 | 12.63 | 12.74 | 15,061,836 | -0.08(-0.61%) |
Aug 19, 2008 | 12.86 | 12.92 | 12.77 | 12.82 | 8,781,672 | -0.13(-1.01%) |
Aug 18, 2008 | 13.13 | 13.18 | 12.89 | 12.95 | 7,709,800 | -0.13(-1.03%) |
Aug 15, 2008 | 13.03 | 13.21 | 13.00 | 13.09 | 13,232,235 | +0.06(+0.47%) |
Aug 14, 2008 | 12.96 | 13.20 | 12.89 | 13.02 | 12,065,420 | +0.01(+0.05%) |
Aug 13, 2008 | 13.11 | 13.16 | 12.80 | 13.02 | 9,837,639 | -0.03(-0.21%) |
Aug 12, 2008 | 13.17 | 13.32 | 12.94 | 13.05 | 15,242,713 | -0.25(-1.85%) |
Aug 11, 2008 | 13.24 | 13.61 | 13.09 | 13.29 | 16,434,206 | +0.07(+0.51%) |
Aug 08, 2008 | 12.83 | 13.30 | 12.71 | 13.22 | 14,131,479 | +0.44(+3.45%) |
Aug 07, 2008 | 12.94 | 12.94 | 12.61 | 12.78 | 20,836,648 | -0.28(-2.15%) |
Aug 06, 2008 | 12.92 | 13.14 | 12.69 | 13.06 | 22,304,536 | +0.13(+0.99%) |
Aug 05, 2008 | 12.63 | 12.94 | 12.51 | 12.94 | 21,525,652 | +0.38(+3.01%) |
Aug 04, 2008 | 12.52 | 12.64 | 12.35 | 12.56 | 11,722,364 | +0.08(+0.64%) |
Aug 01, 2008 | 12.27 | 12.56 | 12.13 | 12.48 | 15,031,499 | +0.15(+1.23%) |
Jul 31, 2008 | 12.55 | 12.65 | 12.17 | 12.33 | 12,940,638 | -0.21(-1.68%) |
Jul 30, 2008 | 12.46 | 12.69 | 12.33 | 12.54 | 12,283,622 | +0.13(+1.05%) |
Jul 29, 2008 | 12.00 | 12.44 | 12.00 | 12.41 | 11,233,605 | +0.38(+3.18%) |
Jul 28, 2008 | 12.21 | 12.37 | 12.02 | 12.02 | 12,185,574 | -0.20(-1.60%) |
Jul 25, 2008 | 12.28 | 12.39 | 12.10 | 12.22 | 14,728,177 | +0.01(+0.07%) |
Jul 24, 2008 | 12.47 | 12.59 | 12.17 | 12.21 | 16,127,019 | -0.22(-1.81%) |
Jul 23, 2008 | 12.30 | 12.69 | 12.29 | 12.44 | 18,015,924 | +0.11(+0.90%) |
Jul 22, 2008 | 12.02 | 12.32 | 11.90 | 12.32 | 18,163,764 | +0.24(+2.02%) |
Jul 21, 2008 | 12.03 | 12.16 | 11.86 | 12.08 | 14,146,069 | -0.14(-1.19%) |
Jul 18, 2008 | 12.34 | 12.35 | 11.83 | 12.23 | 19,588,654 | -0.08(-0.62%) |
Jul 17, 2008 | 12.29 | 12.35 | 11.96 | 12.30 | 30,911,724 | +0.08(+0.69%) |
Jul 16, 2008 | 12.10 | 12.26 | 11.85 | 12.22 | 29,133,226 | +0.11(+0.90%) |
Jul 15, 2008 | 11.91 | 12.22 | 11.70 | 12.11 | 26,579,940 | +0.38(+3.28%) |
Jul 14, 2008 | 11.98 | 12.04 | 11.68 | 11.72 | 19,476,792 | -0.09(-0.80%) |
Jul 11, 2008 | 11.58 | 11.95 | 11.48 | 11.82 | 30,264,386 | +0.12(+1.06%) |
Jul 10, 2008 | 11.94 | 11.96 | 11.56 | 11.69 | 26,126,836 | -0.27(-2.25%) |
Jul 09, 2008 | 12.21 | 12.21 | 11.88 | 11.96 | 29,907,330 | -0.29(-2.35%) |
Jul 08, 2008 | 11.85 | 12.26 | 11.69 | 12.25 | 22,924,314 | +0.39(+3.29%) |
Jul 07, 2008 | 12.30 | 12.44 | 11.66 | 11.86 | 39,362,988 | -0.43(-3.52%) |
Jul 04, 2008 | 12.24 | 12.49 | 12.06 | 12.29 | 11,789,732 | +0.00(+0.00%) |
Jul 03, 2008 | 12.24 | 12.49 | 12.06 | 12.29 | 11,789,732 | +0.09(+0.74%) |
Jul 02, 2008 | 12.46 | 12.59 | 12.18 | 12.20 | 23,210,270 | -0.19(-1.53%) |