Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 10.91 | 11.08 | 10.60 | 11.04 | 23,966,228 | +0.57(+5.46%) |
Sep 29, 2008 | 11.22 | 11.29 | 10.21 | 10.47 | 31,767,082 | -0.92(-8.06%) |
Sep 26, 2008 | 11.46 | 11.52 | 11.19 | 11.39 | 0 | -0.40(-3.36%) |
Sep 25, 2008 | 11.63 | 11.99 | 11.62 | 11.78 | 15,066,856 | +0.09(+0.79%) |
Sep 24, 2008 | 11.46 | 11.87 | 11.33 | 11.69 | 25,326,638 | +0.28(+2.41%) |
Sep 23, 2008 | 11.36 | 11.65 | 11.24 | 11.41 | 23,737,520 | +0.07(+0.62%) |
Sep 22, 2008 | 11.89 | 11.96 | 11.32 | 11.34 | 20,000,036 | -0.72(-5.97%) |
Sep 19, 2008 | 12.03 | 12.54 | 11.58 | 12.06 | 0 | +0.82(+7.28%) |
Sep 18, 2008 | 10.47 | 11.39 | 10.41 | 11.24 | 42,702,108 | +1.00(+9.79%) |
Sep 17, 2008 | 10.71 | 10.73 | 10.22 | 10.24 | 29,605,390 | -0.61(-5.66%) |
Sep 16, 2008 | 10.57 | 10.90 | 10.23 | 10.86 | 43,346,048 | +0.04(+0.33%) |
Sep 15, 2008 | 11.31 | 11.33 | 10.80 | 10.82 | 25,940,752 | -0.81(-6.98%) |
Sep 12, 2008 | 11.37 | 11.65 | 11.22 | 11.63 | 0 | +0.19(+1.66%) |
Sep 11, 2008 | 11.28 | 11.53 | 11.12 | 11.44 | 21,461,408 | -0.01(-0.06%) |
Sep 10, 2008 | 11.41 | 11.57 | 11.29 | 11.45 | 22,139,564 | +0.16(+1.38%) |
Sep 09, 2008 | 11.87 | 11.92 | 11.29 | 11.29 | 35,024,468 | -0.41(-3.50%) |
Sep 08, 2008 | 12.00 | 12.08 | 11.60 | 11.70 | 37,317,856 | -0.08(-0.66%) |
Sep 05, 2008 | 11.56 | 11.91 | 11.25 | 11.78 | 0 | +0.06(+0.54%) |
Sep 04, 2008 | 12.06 | 12.08 | 11.46 | 11.72 | 82,246,272 | -0.32(-2.64%) |
Sep 03, 2008 | 12.52 | 12.85 | 12.01 | 12.03 | 121,562,048 | -1.73(-12.56%) |
Sep 02, 2008 | 14.68 | 14.78 | 13.61 | 13.76 | 37,932,708 | -0.73(-5.06%) |
Aug 29, 2008 | 14.55 | 14.58 | 14.22 | 14.50 | 0 | -0.16(-1.11%) |
Aug 28, 2008 | 14.87 | 14.92 | 14.50 | 14.66 | 21,011,334 | -0.15(-1.00%) |
Aug 27, 2008 | 14.77 | 14.84 | 14.58 | 14.81 | 13,579,665 | +0.03(+0.19%) |
Aug 26, 2008 | 15.05 | 15.05 | 14.66 | 14.78 | 11,480,510 | -0.11(-0.71%) |
Aug 25, 2008 | 15.09 | 15.20 | 14.84 | 14.89 | 11,514,971 | -0.26(-1.72%) |
Aug 22, 2008 | 15.18 | 15.31 | 15.09 | 15.15 | 0 | +0.08(+0.56%) |
Aug 21, 2008 | 14.69 | 15.10 | 14.61 | 15.06 | 14,931,990 | +0.19(+1.28%) |
Aug 20, 2008 | 14.89 | 14.98 | 14.61 | 14.87 | 18,488,298 | +0.00(+0.00%) |
Aug 19, 2008 | 15.03 | 15.22 | 14.79 | 14.87 | 13,248,700 | -0.22(-1.45%) |
Aug 18, 2008 | 14.96 | 15.36 | 14.92 | 15.09 | 19,668,888 | +0.13(+0.85%) |
Aug 15, 2008 | 14.74 | 15.06 | 14.65 | 14.96 | 0 | +0.29(+1.97%) |
Aug 14, 2008 | 14.69 | 14.82 | 14.41 | 14.67 | 19,290,386 | -0.10(-0.67%) |
Aug 13, 2008 | 15.06 | 15.20 | 14.55 | 14.77 | 17,835,956 | -0.36(-2.38%) |
Aug 12, 2008 | 15.21 | 15.36 | 15.08 | 15.13 | 17,446,836 | -0.10(-0.65%) |
Aug 11, 2008 | 14.65 | 15.25 | 14.60 | 15.23 | 22,392,396 | +0.64(+4.35%) |
Aug 08, 2008 | 14.08 | 14.63 | 13.98 | 14.60 | 18,158,284 | +0.61(+4.39%) |
Aug 07, 2008 | 14.30 | 14.41 | 13.95 | 13.98 | 22,371,138 | -0.40(-2.80%) |
Aug 06, 2008 | 14.43 | 14.56 | 14.10 | 14.38 | 18,340,732 | -0.04(-0.29%) |
Aug 05, 2008 | 14.36 | 14.48 | 14.15 | 14.43 | 21,863,770 | +0.24(+1.69%) |
Aug 04, 2008 | 14.37 | 14.51 | 14.14 | 14.19 | 23,925,634 | -0.17(-1.18%) |
Aug 01, 2008 | 14.24 | 14.48 | 14.01 | 14.36 | 21,146,202 | +0.23(+1.65%) |
Jul 31, 2008 | 14.40 | 14.51 | 14.03 | 14.12 | 24,586,962 | -0.32(-2.25%) |
Jul 30, 2008 | 14.75 | 15.03 | 14.23 | 14.45 | 47,863,780 | -0.60(-3.99%) |
Jul 29, 2008 | 14.95 | 15.21 | 14.85 | 15.05 | 29,580,520 | +0.37(+2.50%) |
Jul 28, 2008 | 14.62 | 14.88 | 14.61 | 14.68 | 24,818,512 | +0.21(+1.46%) |
Jul 25, 2008 | 14.12 | 14.53 | 14.01 | 14.47 | 18,018,546 | +0.44(+3.12%) |
Jul 24, 2008 | 14.24 | 14.54 | 14.00 | 14.03 | 16,632,545 | -0.17(-1.19%) |
Jul 23, 2008 | 14.24 | 14.34 | 14.08 | 14.20 | 17,118,104 | +0.01(+0.10%) |
Jul 22, 2008 | 14.35 | 14.41 | 14.05 | 14.19 | 22,281,588 | -0.30(-2.05%) |
Jul 21, 2008 | 14.34 | 14.60 | 14.26 | 14.48 | 17,507,002 | +0.23(+1.58%) |
Jul 18, 2008 | 14.61 | 14.68 | 14.19 | 14.26 | 25,311,972 | -0.34(-2.32%) |
Jul 17, 2008 | 14.34 | 14.77 | 14.26 | 14.60 | 26,985,202 | +0.44(+3.09%) |
Jul 16, 2008 | 14.06 | 14.21 | 13.78 | 14.16 | 22,003,242 | +0.16(+1.16%) |
Jul 15, 2008 | 13.85 | 14.28 | 13.63 | 14.00 | 28,176,158 | +0.01(+0.05%) |
Jul 14, 2008 | 14.55 | 14.58 | 13.98 | 13.99 | 28,566,976 | -0.32(-2.27%) |
Jul 11, 2008 | 14.14 | 14.60 | 13.90 | 14.31 | 33,648,520 | +0.08(+0.60%) |
Jul 10, 2008 | 14.58 | 14.64 | 14.05 | 14.23 | 41,425,336 | -0.10(-0.69%) |
Jul 09, 2008 | 14.92 | 14.96 | 14.31 | 14.33 | 40,687,412 | -0.71(-4.70%) |
Jul 08, 2008 | 15.63 | 15.63 | 14.77 | 15.03 | 49,522,320 | -0.65(-4.14%) |
Jul 07, 2008 | 15.97 | 16.26 | 15.54 | 15.68 | 23,317,286 | -0.12(-0.76%) |
Jul 04, 2008 | 15.82 | 15.94 | 15.56 | 15.80 | 13,770,511 | +0.00(+0.00%) |
Jul 03, 2008 | 15.82 | 15.94 | 15.56 | 15.80 | 13,770,511 | +0.11(+0.67%) |
Jul 02, 2008 | 16.02 | 16.12 | 15.66 | 15.70 | 23,235,066 | -0.25(-1.59%) |