Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.82 | 13.53 | 12.45 | 13.53 | 15,806,384 | +1.15(+9.28%) |
Sep 29, 2008 | 14.20 | 14.25 | 12.31 | 12.38 | 13,437,924 | -1.98(-13.80%) |
Sep 26, 2008 | 13.95 | 14.45 | 13.69 | 14.37 | 9,107,641 | +0.23(+1.61%) |
Sep 25, 2008 | 14.07 | 14.45 | 13.99 | 14.14 | 8,396,375 | +0.01(+0.06%) |
Sep 24, 2008 | 13.98 | 14.37 | 13.65 | 14.13 | 13,515,205 | +0.14(+1.00%) |
Sep 23, 2008 | 14.42 | 14.46 | 13.66 | 13.99 | 12,529,775 | -0.22(-1.54%) |
Sep 22, 2008 | 14.74 | 14.98 | 14.19 | 14.21 | 9,670,101 | -0.98(-6.47%) |
Sep 19, 2008 | 14.51 | 15.24 | 13.95 | 15.19 | 21,338,612 | +1.13(+8.05%) |
Sep 18, 2008 | 14.42 | 14.47 | 13.16 | 14.06 | 18,825,490 | +0.44(+3.22%) |
Sep 17, 2008 | 14.44 | 14.62 | 13.61 | 13.62 | 17,697,036 | -0.91(-6.28%) |
Sep 16, 2008 | 14.03 | 15.35 | 13.74 | 14.53 | 20,160,732 | -0.19(-1.31%) |
Sep 15, 2008 | 14.83 | 15.34 | 14.51 | 14.73 | 10,223,977 | -0.63(-4.11%) |
Sep 12, 2008 | 14.99 | 15.48 | 14.39 | 15.36 | 16,032,947 | -0.24(-1.52%) |
Sep 11, 2008 | 15.12 | 15.65 | 14.86 | 15.59 | 15,182,908 | +0.34(+2.24%) |
Sep 10, 2008 | 14.74 | 15.45 | 14.71 | 15.25 | 13,847,162 | +0.68(+4.63%) |
Sep 09, 2008 | 14.91 | 15.10 | 14.50 | 14.58 | 11,556,707 | -0.15(-1.01%) |
Sep 08, 2008 | 14.46 | 15.13 | 13.75 | 14.73 | 10,460,353 | -0.07(-0.47%) |
Sep 05, 2008 | 14.40 | 14.95 | 14.34 | 14.80 | 38,164,780 | +0.36(+2.46%) |
Sep 04, 2008 | 14.50 | 14.80 | 14.44 | 14.44 | 9,765,359 | -0.20(-1.38%) |
Sep 03, 2008 | 14.37 | 14.77 | 14.34 | 14.64 | 14,395,376 | +0.26(+1.80%) |
Sep 02, 2008 | 14.76 | 14.79 | 14.36 | 14.38 | 11,174,521 | -0.01(-0.06%) |
Aug 29, 2008 | 14.49 | 14.69 | 14.22 | 14.39 | 4,777,215 | -0.24(-1.62%) |
Aug 28, 2008 | 14.52 | 14.70 | 14.43 | 14.63 | 4,691,502 | +0.18(+1.21%) |
Aug 27, 2008 | 14.16 | 14.69 | 14.03 | 14.45 | 8,991,396 | +0.20(+1.42%) |
Aug 26, 2008 | 14.49 | 14.77 | 14.15 | 14.25 | 9,954,523 | -0.46(-3.10%) |
Aug 25, 2008 | 14.85 | 14.86 | 14.49 | 14.71 | 7,223,555 | -0.19(-1.30%) |
Aug 22, 2008 | 15.03 | 15.03 | 14.70 | 14.90 | 8,856,957 | -0.05(-0.32%) |
Aug 21, 2008 | 14.91 | 15.05 | 14.69 | 14.95 | 10,704,728 | -0.05(-0.32%) |
Aug 20, 2008 | 15.04 | 15.13 | 14.39 | 15.00 | 26,894,196 | -0.43(-2.79%) |
Aug 19, 2008 | 15.01 | 15.45 | 14.91 | 15.43 | 7,913,433 | +0.45(+3.02%) |
Aug 18, 2008 | 15.13 | 15.31 | 14.85 | 14.98 | 6,853,963 | +0.00(+0.00%) |
Aug 15, 2008 | 15.25 | 15.25 | 14.85 | 14.98 | 7,860,070 | -0.19(-1.27%) |
Aug 14, 2008 | 15.24 | 15.31 | 15.06 | 15.17 | 6,971,527 | -0.65(-4.13%) |
Aug 13, 2008 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Aug 11, 2008 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Aug 08, 2008 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 15.82 | 15.82 | 15.82 | 15.82 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 15.22 | 15.92 | 15.14 | 15.82 | 10,516,038 | +0.64(+4.25%) |
Aug 05, 2008 | 15.04 | 15.26 | 14.60 | 15.18 | 8,974,646 | +0.20(+1.32%) |
Aug 04, 2008 | 15.35 | 15.35 | 14.23 | 14.98 | 13,755,995 | -0.47(-3.07%) |
Aug 01, 2008 | 15.13 | 15.61 | 14.60 | 15.45 | 15,794,496 | -0.32(-2.06%) |
Jul 31, 2008 | 15.74 | 15.85 | 15.30 | 15.78 | 9,932,131 | +0.09(+0.56%) |
Jul 30, 2008 | 16.00 | 16.20 | 15.38 | 15.69 | 10,842,545 | -0.12(-0.75%) |
Jul 29, 2008 | 15.81 | 16.06 | 15.37 | 15.81 | 4,490,944 | +0.45(+2.94%) |
Jul 28, 2008 | 15.62 | 15.63 | 15.24 | 15.36 | 5,843,558 | -0.18(-1.19%) |
Jul 25, 2008 | 15.79 | 15.91 | 15.48 | 15.54 | 5,051,426 | -0.20(-1.28%) |
Jul 24, 2008 | 16.07 | 16.17 | 15.62 | 15.74 | 7,947,379 | -0.75(-4.52%) |
Jul 23, 2008 | 16.38 | 16.91 | 16.27 | 16.49 | 7,682,641 | +0.14(+0.89%) |
Jul 22, 2008 | 16.01 | 16.50 | 16.00 | 16.34 | 8,242,555 | +0.20(+1.22%) |
Jul 21, 2008 | 16.47 | 16.47 | 15.80 | 16.15 | 5,825,391 | -0.18(-1.13%) |
Jul 18, 2008 | 15.88 | 16.58 | 15.47 | 16.33 | 11,095,569 | +0.54(+3.44%) |
Jul 17, 2008 | 15.83 | 16.59 | 15.20 | 15.79 | 13,704,308 | +0.07(+0.47%) |
Jul 16, 2008 | 15.92 | 15.95 | 15.45 | 15.71 | 14,927,423 | +0.24(+1.56%) |
Jul 15, 2008 | 15.09 | 15.73 | 15.02 | 15.47 | 44,189,864 | +1.03(+7.10%) |
Jul 14, 2008 | 14.64 | 14.73 | 14.36 | 14.45 | 15,761,727 | +0.17(+1.20%) |
Jul 11, 2008 | 13.87 | 14.65 | 13.71 | 14.27 | 12,161,586 | +0.34(+2.46%) |
Jul 10, 2008 | 13.21 | 14.32 | 13.16 | 13.93 | 18,832,540 | +0.75(+5.65%) |
Jul 09, 2008 | 13.76 | 14.23 | 13.15 | 13.19 | 77,749,000 | -0.72(-5.20%) |
Jul 08, 2008 | 13.75 | 13.92 | 12.97 | 13.91 | 17,223,134 | -0.13(-0.91%) |
Jul 07, 2008 | 13.57 | 14.48 | 13.57 | 14.04 | 13,285,638 | +0.49(+3.59%) |
Jul 04, 2008 | 13.97 | 14.28 | 13.52 | 13.55 | 9,414,686 | +0.00(+0.00%) |
Jul 03, 2008 | 13.97 | 14.28 | 13.52 | 13.55 | 9,414,686 | -0.30(-2.15%) |
Jul 02, 2008 | 15.34 | 15.34 | 13.79 | 13.85 | 14,851,846 | -1.11(-7.42%) |