Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.11 | 12.91 | 12.11 | 12.87 | 10,893,743 | +0.82(+6.82%) |
Sep 29, 2008 | 13.17 | 13.27 | 11.88 | 12.05 | 10,254,981 | -1.43(-10.64%) |
Sep 26, 2008 | 13.31 | 13.63 | 13.17 | 13.48 | 0 | -0.26(-1.90%) |
Sep 25, 2008 | 13.44 | 13.92 | 13.23 | 13.74 | 9,074,100 | +0.27(+2.00%) |
Sep 24, 2008 | 13.46 | 13.85 | 13.27 | 13.47 | 5,168,253 | -0.02(-0.17%) |
Sep 23, 2008 | 14.27 | 14.30 | 13.44 | 13.50 | 6,996,408 | -0.77(-5.40%) |
Sep 22, 2008 | 14.58 | 14.68 | 14.07 | 14.27 | 10,517,640 | -0.45(-3.05%) |
Sep 19, 2008 | 14.71 | 15.85 | 14.05 | 14.71 | 0 | +1.92(+15.01%) |
Sep 18, 2008 | 12.87 | 14.76 | 12.17 | 12.79 | 18,163,662 | +0.06(+0.47%) |
Sep 17, 2008 | 13.46 | 13.53 | 12.66 | 12.73 | 15,014,374 | -0.96(-7.04%) |
Sep 16, 2008 | 12.82 | 13.79 | 12.46 | 13.70 | 14,938,668 | +0.72(+5.59%) |
Sep 15, 2008 | 13.69 | 13.69 | 12.82 | 12.97 | 13,721,491 | -1.00(-7.17%) |
Sep 12, 2008 | 14.38 | 14.38 | 13.54 | 13.97 | 25,035,580 | -1.08(-7.20%) |
Sep 11, 2008 | 14.95 | 15.12 | 14.66 | 15.06 | 9,289,654 | -0.22(-1.47%) |
Sep 10, 2008 | 15.32 | 15.48 | 14.98 | 15.28 | 8,284,293 | +0.02(+0.15%) |
Sep 09, 2008 | 15.92 | 16.07 | 15.22 | 15.26 | 16,425,995 | -0.65(-4.09%) |
Sep 08, 2008 | 15.69 | 16.04 | 15.35 | 15.91 | 16,194,268 | +0.74(+4.88%) |
Sep 05, 2008 | 14.95 | 15.29 | 14.80 | 15.17 | 0 | +0.05(+0.35%) |
Sep 04, 2008 | 15.51 | 15.77 | 14.95 | 15.12 | 7,416,756 | -0.54(-3.44%) |
Sep 03, 2008 | 15.61 | 15.88 | 15.36 | 15.65 | 6,610,104 | +0.05(+0.34%) |
Sep 02, 2008 | 15.13 | 15.68 | 15.13 | 15.60 | 14,019,650 | +0.62(+4.14%) |
Aug 29, 2008 | 15.03 | 15.25 | 14.95 | 14.98 | 0 | -0.06(-0.40%) |
Aug 28, 2008 | 14.95 | 15.13 | 14.80 | 15.04 | 5,474,630 | +0.13(+0.85%) |
Aug 27, 2008 | 14.83 | 15.02 | 14.10 | 14.92 | 6,678,385 | +0.07(+0.45%) |
Aug 26, 2008 | 15.26 | 15.26 | 14.53 | 14.85 | 9,122,623 | -0.30(-1.97%) |
Aug 25, 2008 | 15.45 | 15.45 | 15.03 | 15.15 | 3,380,879 | -0.26(-1.70%) |
Aug 22, 2008 | 15.33 | 15.50 | 15.20 | 15.41 | 0 | +0.16(+1.03%) |
Aug 21, 2008 | 15.18 | 15.45 | 15.08 | 15.25 | 5,885,888 | -0.28(-1.78%) |
Aug 20, 2008 | 15.31 | 15.62 | 15.27 | 15.53 | 4,432,855 | +0.10(+0.63%) |
Aug 19, 2008 | 15.68 | 15.68 | 15.21 | 15.43 | 9,396,282 | -0.41(-2.59%) |
Aug 18, 2008 | 16.34 | 16.49 | 15.72 | 15.84 | 4,667,072 | -0.40(-2.48%) |
Aug 15, 2008 | 16.39 | 16.49 | 15.99 | 16.25 | 0 | +0.04(+0.23%) |
Aug 14, 2008 | 16.25 | 16.26 | 15.83 | 16.21 | 5,168,459 | -0.01(-0.05%) |
Aug 13, 2008 | 16.36 | 16.36 | 15.93 | 16.22 | 5,626,039 | -0.24(-1.45%) |
Aug 12, 2008 | 16.38 | 16.50 | 16.16 | 16.45 | 8,725,345 | +0.17(+1.06%) |
Aug 11, 2008 | 15.88 | 16.61 | 15.88 | 16.28 | 13,321,329 | +0.34(+2.16%) |
Aug 08, 2008 | 15.94 | 16.04 | 15.44 | 15.94 | 10,554,321 | +0.11(+0.71%) |
Aug 07, 2008 | 16.13 | 16.36 | 15.72 | 15.83 | 7,313,731 | -0.48(-2.93%) |
Aug 06, 2008 | 16.13 | 16.40 | 15.91 | 16.31 | 5,430,091 | -0.02(-0.14%) |
Aug 05, 2008 | 15.28 | 16.34 | 15.28 | 16.33 | 14,276,851 | +1.15(+7.58%) |
Aug 04, 2008 | 15.29 | 15.83 | 15.09 | 15.18 | 7,753,361 | -0.02(-0.15%) |
Aug 01, 2008 | 15.98 | 15.98 | 14.95 | 15.20 | 17,220,860 | -0.69(-4.33%) |
Jul 31, 2008 | 16.14 | 16.29 | 15.65 | 15.89 | 13,749,575 | -0.42(-2.57%) |
Jul 30, 2008 | 16.49 | 16.60 | 16.00 | 16.31 | 13,369,643 | -0.45(-2.68%) |
Jul 29, 2008 | 16.75 | 16.86 | 16.14 | 16.75 | 6,539,265 | +0.51(+3.13%) |
Jul 28, 2008 | 16.94 | 16.94 | 16.07 | 16.25 | 6,986,190 | -0.31(-1.85%) |
Jul 25, 2008 | 16.48 | 16.93 | 16.34 | 16.55 | 5,538,266 | +0.05(+0.32%) |
Jul 24, 2008 | 17.75 | 17.81 | 16.42 | 16.50 | 12,404,957 | -0.82(-4.75%) |
Jul 23, 2008 | 17.26 | 19.02 | 17.02 | 17.32 | 20,314,572 | -0.08(-0.47%) |
Jul 22, 2008 | 16.48 | 17.45 | 16.44 | 17.40 | 11,595,979 | +0.64(+3.83%) |
Jul 21, 2008 | 16.69 | 17.33 | 16.69 | 16.76 | 5,218,351 | -0.13(-0.75%) |
Jul 18, 2008 | 17.04 | 17.14 | 16.72 | 16.89 | 6,774,575 | +0.00(+0.00%) |
Jul 17, 2008 | 16.54 | 17.14 | 16.39 | 16.89 | 12,417,354 | +0.67(+4.10%) |
Jul 16, 2008 | 15.90 | 16.36 | 15.56 | 16.22 | 10,172,142 | +0.33(+2.07%) |
Jul 15, 2008 | 16.11 | 16.29 | 15.37 | 15.89 | 11,584,900 | -0.39(-2.39%) |
Jul 14, 2008 | 16.98 | 17.03 | 16.19 | 16.28 | 7,983,079 | -0.33(-1.98%) |
Jul 11, 2008 | 17.14 | 17.14 | 16.26 | 16.61 | 11,579,376 | -0.61(-3.52%) |
Jul 10, 2008 | 17.74 | 17.74 | 16.90 | 17.22 | 9,723,302 | -0.32(-1.83%) |
Jul 09, 2008 | 17.78 | 18.26 | 17.43 | 17.54 | 8,681,355 | -0.06(-0.34%) |
Jul 08, 2008 | 17.18 | 17.74 | 16.78 | 17.60 | 9,687,562 | +0.47(+2.75%) |
Jul 07, 2008 | 17.49 | 17.65 | 16.70 | 17.13 | 10,890,072 | -0.31(-1.76%) |
Jul 04, 2008 | 17.19 | 17.61 | 17.05 | 17.43 | 4,890,716 | +0.00(+0.00%) |
Jul 03, 2008 | 17.19 | 17.61 | 17.05 | 17.43 | 4,890,716 | +0.28(+1.66%) |
Jul 02, 2008 | 17.96 | 18.02 | 17.01 | 17.15 | 9,961,197 | -0.81(-4.53%) |