Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 13.80 | 14.12 | 13.58 | 14.01 | 25,506,046 | +0.39(+2.84%) |
Sep 29, 2008 | 14.02 | 14.10 | 13.53 | 13.62 | 36,866,440 | -0.57(-4.04%) |
Sep 26, 2008 | 13.44 | 14.24 | 13.40 | 14.19 | 0 | +0.58(+4.28%) |
Sep 25, 2008 | 13.07 | 13.77 | 13.07 | 13.61 | 54,962,016 | +1.20(+9.69%) |
Sep 24, 2008 | 12.74 | 12.78 | 12.32 | 12.41 | 22,354,990 | -0.33(-2.57%) |
Sep 23, 2008 | 13.27 | 13.27 | 12.68 | 12.74 | 20,794,082 | -0.49(-3.67%) |
Sep 22, 2008 | 13.65 | 13.78 | 13.08 | 13.22 | 19,845,322 | -0.12(-0.86%) |
Sep 19, 2008 | 13.95 | 13.96 | 12.95 | 13.34 | 0 | -0.20(-1.45%) |
Sep 18, 2008 | 12.62 | 13.82 | 12.30 | 13.53 | 60,226,924 | +1.06(+8.53%) |
Sep 17, 2008 | 12.46 | 12.85 | 12.29 | 12.47 | 23,271,270 | -0.34(-2.66%) |
Sep 16, 2008 | 12.38 | 12.97 | 12.36 | 12.81 | 17,208,014 | +0.14(+1.14%) |
Sep 15, 2008 | 12.65 | 13.12 | 12.36 | 12.67 | 17,086,942 | -0.30(-2.29%) |
Sep 12, 2008 | 12.69 | 13.00 | 12.56 | 12.96 | 15,728,150 | +0.20(+1.56%) |
Sep 11, 2008 | 12.41 | 12.78 | 12.34 | 12.77 | 15,863,503 | +0.23(+1.84%) |
Sep 10, 2008 | 12.54 | 12.73 | 12.38 | 12.54 | 17,648,124 | -0.09(-0.68%) |
Sep 09, 2008 | 12.63 | 12.89 | 12.46 | 12.62 | 16,738,536 | -0.01(-0.08%) |
Sep 08, 2008 | 12.56 | 12.65 | 12.33 | 12.63 | 15,130,914 | +0.32(+2.57%) |
Sep 05, 2008 | 12.44 | 12.50 | 12.24 | 12.32 | 0 | -0.19(-1.54%) |
Sep 04, 2008 | 12.77 | 12.93 | 12.49 | 12.51 | 14,009,982 | -0.45(-3.51%) |
Sep 03, 2008 | 12.72 | 13.00 | 12.56 | 12.96 | 14,767,559 | +0.15(+1.19%) |
Sep 02, 2008 | 12.89 | 13.14 | 12.73 | 12.81 | 16,160,590 | +0.12(+0.94%) |
Aug 29, 2008 | 12.81 | 12.84 | 12.67 | 12.69 | 0 | -0.13(-1.00%) |
Aug 28, 2008 | 12.55 | 12.89 | 12.52 | 12.82 | 11,062,229 | +0.32(+2.60%) |
Aug 27, 2008 | 12.37 | 12.52 | 12.29 | 12.49 | 11,036,080 | +0.16(+1.27%) |
Aug 26, 2008 | 12.52 | 12.54 | 12.30 | 12.34 | 14,282,975 | -0.17(-1.32%) |
Aug 25, 2008 | 12.70 | 12.83 | 12.44 | 12.50 | 12,180,868 | -0.29(-2.29%) |
Aug 22, 2008 | 12.77 | 12.98 | 12.75 | 12.80 | 0 | +0.11(+0.86%) |
Aug 21, 2008 | 12.58 | 12.72 | 12.41 | 12.69 | 12,961,226 | -0.01(-0.12%) |
Aug 20, 2008 | 12.79 | 12.86 | 12.59 | 12.70 | 15,111,581 | -0.08(-0.61%) |
Aug 19, 2008 | 12.82 | 12.88 | 12.72 | 12.78 | 8,810,675 | -0.13(-1.01%) |
Aug 18, 2008 | 13.09 | 13.14 | 12.85 | 12.91 | 7,735,263 | -0.13(-1.03%) |
Aug 15, 2008 | 12.99 | 13.17 | 12.96 | 13.04 | 13,275,937 | +0.06(+0.47%) |
Aug 14, 2008 | 12.92 | 13.16 | 12.84 | 12.98 | 12,105,268 | +0.01(+0.05%) |
Aug 13, 2008 | 13.07 | 13.12 | 12.76 | 12.98 | 9,870,130 | -0.03(-0.21%) |
Aug 12, 2008 | 13.13 | 13.27 | 12.90 | 13.00 | 15,293,055 | -0.24(-1.85%) |
Aug 11, 2008 | 13.20 | 13.57 | 13.05 | 13.25 | 16,488,483 | +0.07(+0.51%) |
Aug 08, 2008 | 12.78 | 13.25 | 12.67 | 13.18 | 14,178,151 | +0.44(+3.45%) |
Aug 07, 2008 | 12.90 | 12.90 | 12.57 | 12.74 | 20,905,464 | -0.28(-2.15%) |
Aug 06, 2008 | 12.87 | 13.10 | 12.65 | 13.02 | 22,378,202 | +0.13(+0.99%) |
Aug 05, 2008 | 12.59 | 12.89 | 12.46 | 12.89 | 21,596,746 | +0.38(+3.01%) |
Aug 04, 2008 | 12.48 | 12.60 | 12.31 | 12.52 | 11,761,079 | +0.08(+0.64%) |
Aug 01, 2008 | 12.23 | 12.52 | 12.09 | 12.44 | 15,081,143 | +0.15(+1.23%) |
Jul 31, 2008 | 12.51 | 12.61 | 12.13 | 12.29 | 12,983,377 | -0.21(-1.68%) |
Jul 30, 2008 | 12.42 | 12.65 | 12.29 | 12.50 | 12,324,191 | +0.13(+1.05%) |
Jul 29, 2008 | 11.96 | 12.40 | 11.96 | 12.37 | 11,270,707 | +0.38(+3.18%) |
Jul 28, 2008 | 12.17 | 12.33 | 11.98 | 11.98 | 12,225,820 | -0.19(-1.60%) |
Jul 25, 2008 | 12.24 | 12.35 | 12.06 | 12.18 | 14,776,820 | +0.01(+0.07%) |
Jul 24, 2008 | 12.42 | 12.55 | 12.13 | 12.17 | 16,180,282 | -0.22(-1.81%) |
Jul 23, 2008 | 12.26 | 12.65 | 12.25 | 12.40 | 18,075,426 | +0.11(+0.90%) |
Jul 22, 2008 | 11.98 | 12.28 | 11.86 | 12.28 | 18,223,754 | +0.24(+2.02%) |
Jul 21, 2008 | 11.99 | 12.12 | 11.83 | 12.04 | 14,192,789 | -0.14(-1.19%) |
Jul 18, 2008 | 12.30 | 12.31 | 11.79 | 12.19 | 19,653,350 | -0.08(-0.61%) |
Jul 17, 2008 | 12.25 | 12.31 | 11.92 | 12.26 | 31,013,816 | +0.08(+0.69%) |
Jul 16, 2008 | 12.06 | 12.22 | 11.81 | 12.18 | 29,229,444 | +0.11(+0.90%) |
Jul 15, 2008 | 11.87 | 12.18 | 11.66 | 12.07 | 26,667,726 | +0.38(+3.28%) |
Jul 14, 2008 | 11.94 | 12.00 | 11.64 | 11.69 | 19,541,118 | -0.09(-0.80%) |
Jul 11, 2008 | 11.55 | 11.91 | 11.44 | 11.78 | 30,364,340 | +0.12(+1.06%) |
Jul 10, 2008 | 11.90 | 11.92 | 11.52 | 11.66 | 26,213,126 | -0.27(-2.25%) |
Jul 09, 2008 | 12.16 | 12.16 | 11.84 | 11.92 | 30,006,106 | -0.29(-2.35%) |
Jul 08, 2008 | 11.81 | 12.22 | 11.65 | 12.21 | 23,000,026 | +0.39(+3.29%) |
Jul 07, 2008 | 12.26 | 12.40 | 11.62 | 11.82 | 39,492,992 | -0.43(-3.52%) |
Jul 04, 2008 | 12.20 | 12.45 | 12.02 | 12.25 | 11,828,670 | +0.00(+0.00%) |
Jul 03, 2008 | 12.20 | 12.45 | 12.02 | 12.25 | 11,828,670 | +0.09(+0.74%) |
Jul 02, 2008 | 12.42 | 12.55 | 12.14 | 12.16 | 23,286,926 | -0.19(-1.53%) |