Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.43 | 12.44 | 11.60 | 11.85 | 10,234,511 | -1.10(-8.49%) |
Sep 29, 2008 | 12.75 | 13.37 | 12.65 | 12.95 | 10,552,222 | -0.20(-1.52%) |
Sep 26, 2008 | 13.14 | 13.54 | 13.07 | 13.15 | 0 | +0.12(+0.92%) |
Sep 25, 2008 | 13.32 | 13.62 | 12.87 | 13.03 | 9,973,379 | -0.06(-0.46%) |
Sep 24, 2008 | 13.42 | 13.50 | 13.01 | 13.09 | 4,996,433 | -0.09(-0.68%) |
Sep 23, 2008 | 13.31 | 13.62 | 12.83 | 13.18 | 10,307,298 | -0.30(-2.23%) |
Sep 22, 2008 | 12.91 | 13.50 | 12.89 | 13.48 | 14,185,388 | +1.02(+8.19%) |
Sep 19, 2008 | 12.46 | 12.52 | 11.97 | 12.46 | 0 | +0.76(+6.53%) |
Sep 18, 2008 | 12.33 | 12.86 | 11.55 | 11.70 | 23,211,214 | -0.20(-1.71%) |
Sep 17, 2008 | 10.74 | 12.00 | 10.70 | 11.90 | 20,585,292 | +1.50(+14.42%) |
Sep 16, 2008 | 10.54 | 10.58 | 10.28 | 10.40 | 9,433,923 | -0.55(-5.02%) |
Sep 15, 2008 | 10.82 | 11.03 | 10.61 | 10.95 | 8,551,986 | +0.20(+1.86%) |
Sep 12, 2008 | 10.58 | 10.80 | 10.43 | 10.75 | 10,392,024 | +0.43(+4.17%) |
Sep 11, 2008 | 10.60 | 10.63 | 10.15 | 10.32 | 13,030,073 | -0.28(-2.64%) |
Sep 10, 2008 | 11.36 | 11.40 | 10.57 | 10.60 | 18,506,846 | -0.58(-5.19%) |
Sep 09, 2008 | 11.84 | 11.84 | 11.14 | 11.18 | 8,779,942 | -0.77(-6.44%) |
Sep 08, 2008 | 12.35 | 12.44 | 11.75 | 11.95 | 5,559,052 | -0.08(-0.67%) |
Sep 05, 2008 | 12.79 | 12.82 | 11.93 | 12.03 | 0 | -0.60(-4.75%) |
Sep 04, 2008 | 12.87 | 12.91 | 12.47 | 12.63 | 4,266,612 | -0.12(-0.95%) |
Sep 03, 2008 | 12.75 | 12.85 | 12.54 | 12.75 | 4,014,732 | -0.19(-1.46%) |
Sep 02, 2008 | 12.46 | 13.07 | 12.34 | 12.94 | 6,491,880 | -0.43(-3.22%) |
Aug 29, 2008 | 13.62 | 13.64 | 13.37 | 13.37 | 2,431,040 | -0.18(-1.33%) |
Aug 28, 2008 | 13.79 | 13.80 | 13.35 | 13.55 | 3,768,395 | +0.20(+1.50%) |
Aug 27, 2008 | 13.43 | 13.50 | 13.28 | 13.35 | 3,205,027 | -0.10(-0.74%) |
Aug 26, 2008 | 13.32 | 13.59 | 13.32 | 13.45 | 3,704,869 | +0.12(+0.90%) |
Aug 25, 2008 | 13.37 | 13.43 | 13.18 | 13.33 | 3,743,131 | +0.07(+0.53%) |
Aug 22, 2008 | 13.35 | 13.53 | 13.09 | 13.26 | 5,913,681 | -0.43(-3.14%) |
Aug 21, 2008 | 13.58 | 13.75 | 13.41 | 13.69 | 8,109,589 | +0.51(+3.87%) |
Aug 20, 2008 | 13.05 | 13.18 | 12.67 | 13.18 | 7,326,540 | +0.09(+0.69%) |
Aug 19, 2008 | 12.77 | 13.24 | 12.68 | 13.09 | 13,125,555 | +0.16(+1.24%) |
Aug 18, 2008 | 13.10 | 13.13 | 12.92 | 12.93 | 8,963,867 | +0.23(+1.81%) |
Aug 15, 2008 | 13.02 | 13.16 | 12.61 | 12.70 | 20,581,892 | -1.36(-9.67%) |
Aug 14, 2008 | 14.36 | 14.41 | 13.97 | 14.06 | 6,326,089 | -0.73(-4.94%) |
Aug 13, 2008 | 14.35 | 14.79 | 14.30 | 14.79 | 7,372,549 | +0.39(+2.71%) |
Aug 12, 2008 | 14.49 | 14.60 | 14.25 | 14.40 | 5,362,960 | +0.00(+0.00%) |
Aug 11, 2008 | 15.22 | 15.24 | 14.36 | 14.40 | 9,288,642 | -0.79(-5.20%) |
Aug 08, 2008 | 15.37 | 15.46 | 15.08 | 15.19 | 8,273,080 | -0.88(-5.48%) |
Aug 07, 2008 | 16.40 | 16.41 | 15.86 | 16.07 | 4,446,125 | -0.30(-1.83%) |
Aug 06, 2008 | 16.45 | 16.45 | 16.23 | 16.37 | 2,219,873 | +0.15(+0.92%) |
Aug 05, 2008 | 16.56 | 16.67 | 16.20 | 16.22 | 11,273,262 | -0.52(-3.11%) |
Aug 04, 2008 | 17.10 | 17.26 | 16.71 | 16.74 | 4,818,280 | -0.54(-3.13%) |
Aug 01, 2008 | 17.26 | 17.55 | 17.20 | 17.28 | 2,315,454 | -0.25(-1.43%) |
Jul 31, 2008 | 17.63 | 17.68 | 17.43 | 17.53 | 2,271,903 | +0.17(+0.98%) |
Jul 30, 2008 | 16.82 | 17.42 | 16.63 | 17.36 | 5,148,246 | +0.17(+0.99%) |
Jul 29, 2008 | 17.19 | 17.21 | 16.89 | 17.19 | 2,875,059 | -0.17(-0.98%) |
Jul 28, 2008 | 17.24 | 17.37 | 17.07 | 17.36 | 2,705,524 | +0.11(+0.64%) |
Jul 25, 2008 | 17.11 | 17.29 | 16.87 | 17.25 | 3,697,545 | -0.01(-0.06%) |
Jul 24, 2008 | 17.30 | 17.39 | 16.93 | 17.26 | 4,347,419 | +0.07(+0.41%) |
Jul 23, 2008 | 17.60 | 17.64 | 17.09 | 17.19 | 1,481,820,032 | -0.57(-3.20%) |
Jul 22, 2008 | 18.37 | 18.40 | 17.66 | 17.76 | 10,093,430 | -0.47(-2.57%) |
Jul 21, 2008 | 18.15 | 18.27 | 18.05 | 18.23 | 6,466,930 | +0.26(+1.45%) |
Jul 18, 2008 | 18.11 | 18.27 | 17.86 | 17.97 | 6,923,820 | -0.35(-1.92%) |
Jul 17, 2008 | 18.58 | 18.95 | 18.13 | 18.32 | 12,962,770 | -0.23(-1.21%) |
Jul 16, 2008 | 18.78 | 18.88 | 18.42 | 18.55 | 8,988,500 | -0.15(-0.83%) |
Jul 15, 2008 | 19.02 | 19.17 | 18.36 | 18.70 | 18,067,690 | -0.24(-1.24%) |
Jul 14, 2008 | 18.71 | 19.03 | 18.63 | 18.93 | 11,711,970 | +0.30(+1.59%) |
Jul 11, 2008 | 18.55 | 18.71 | 18.43 | 18.64 | 11,225,710 | +0.52(+2.86%) |
Jul 10, 2008 | 18.03 | 18.15 | 17.95 | 18.12 | 7,384,980 | +0.17(+0.95%) |
Jul 09, 2008 | 17.80 | 17.96 | 17.73 | 17.95 | 4,777,350 | +0.29(+1.62%) |
Jul 08, 2008 | 17.49 | 17.72 | 17.32 | 17.66 | 7,645,900 | +0.06(+0.36%) |
Jul 07, 2008 | 17.71 | 17.86 | 17.37 | 17.60 | 11,170,180 | -0.40(-2.23%) |
Jul 04, 2008 | 17.93 | 18.09 | 17.88 | 18.00 | 6,193,840 | +0.00(+0.00%) |
Jul 03, 2008 | 17.93 | 18.09 | 17.88 | 18.00 | 6,193,840 | -0.21(-1.17%) |
Jul 02, 2008 | 17.87 | 18.21 | 17.83 | 18.21 | 8,099,170 | +0.32(+1.76%) |