Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.00 | 12.79 | 12.00 | 12.76 | 10,988,828 | +0.81(+6.82%) |
Sep 29, 2008 | 13.06 | 13.16 | 11.78 | 11.94 | 10,344,491 | -1.42(-10.64%) |
Sep 26, 2008 | 13.19 | 13.51 | 13.06 | 13.36 | 0 | -0.26(-1.90%) |
Sep 25, 2008 | 13.33 | 13.80 | 13.12 | 13.62 | 9,153,302 | +0.27(+2.00%) |
Sep 24, 2008 | 13.34 | 13.73 | 13.16 | 13.36 | 5,213,364 | -0.02(-0.17%) |
Sep 23, 2008 | 14.15 | 14.18 | 13.32 | 13.38 | 7,057,476 | -0.76(-5.40%) |
Sep 22, 2008 | 14.45 | 14.56 | 13.95 | 14.14 | 10,609,442 | -0.44(-3.05%) |
Sep 19, 2008 | 14.59 | 15.71 | 13.93 | 14.59 | 0 | +1.90(+15.01%) |
Sep 18, 2008 | 12.76 | 14.63 | 12.07 | 12.68 | 18,322,202 | +0.06(+0.47%) |
Sep 17, 2008 | 13.34 | 13.41 | 12.55 | 12.62 | 15,145,426 | -0.96(-7.04%) |
Sep 16, 2008 | 12.71 | 13.67 | 12.36 | 13.58 | 15,069,059 | +0.72(+5.59%) |
Sep 15, 2008 | 13.57 | 13.57 | 12.70 | 12.86 | 13,841,258 | -0.99(-7.17%) |
Sep 12, 2008 | 14.26 | 14.26 | 13.42 | 13.85 | 25,254,100 | -1.07(-7.20%) |
Sep 11, 2008 | 14.82 | 14.99 | 14.53 | 14.93 | 9,370,738 | -0.22(-1.47%) |
Sep 10, 2008 | 15.19 | 15.35 | 14.85 | 15.15 | 8,356,602 | +0.02(+0.15%) |
Sep 09, 2008 | 15.78 | 15.93 | 15.09 | 15.13 | 16,569,367 | -0.64(-4.09%) |
Sep 08, 2008 | 15.56 | 15.90 | 15.22 | 15.77 | 16,335,618 | +0.73(+4.88%) |
Sep 05, 2008 | 14.82 | 15.16 | 14.68 | 15.04 | 0 | +0.05(+0.35%) |
Sep 04, 2008 | 15.37 | 15.63 | 14.82 | 14.99 | 7,481,492 | -0.53(-3.44%) |
Sep 03, 2008 | 15.48 | 15.74 | 15.22 | 15.52 | 6,667,800 | +0.05(+0.33%) |
Sep 02, 2008 | 15.00 | 15.54 | 15.00 | 15.47 | 14,142,019 | +0.61(+4.14%) |
Aug 29, 2008 | 14.90 | 15.12 | 14.82 | 14.85 | 0 | -0.06(-0.40%) |
Aug 28, 2008 | 14.82 | 15.00 | 14.68 | 14.91 | 5,522,415 | +0.13(+0.85%) |
Aug 27, 2008 | 14.70 | 14.89 | 13.98 | 14.79 | 6,736,676 | +0.07(+0.45%) |
Aug 26, 2008 | 15.13 | 15.13 | 14.41 | 14.72 | 9,202,249 | -0.30(-1.97%) |
Aug 25, 2008 | 15.32 | 15.32 | 14.90 | 15.02 | 3,410,388 | -0.26(-1.70%) |
Aug 22, 2008 | 15.19 | 15.36 | 15.07 | 15.28 | 0 | +0.16(+1.03%) |
Aug 21, 2008 | 15.05 | 15.32 | 14.95 | 15.12 | 5,937,263 | -0.27(-1.78%) |
Aug 20, 2008 | 15.18 | 15.48 | 15.13 | 15.39 | 4,471,547 | +0.10(+0.63%) |
Aug 19, 2008 | 15.55 | 15.55 | 15.08 | 15.30 | 9,478,296 | -0.41(-2.59%) |
Aug 18, 2008 | 16.19 | 16.35 | 15.59 | 15.70 | 4,707,808 | -0.40(-2.48%) |
Aug 15, 2008 | 16.25 | 16.35 | 15.85 | 16.10 | 0 | +0.04(+0.23%) |
Aug 14, 2008 | 16.10 | 16.12 | 15.70 | 16.07 | 5,213,571 | -0.01(-0.05%) |
Aug 13, 2008 | 16.22 | 16.22 | 15.79 | 16.08 | 5,675,145 | -0.24(-1.45%) |
Aug 12, 2008 | 16.24 | 16.36 | 16.02 | 16.31 | 8,801,503 | +0.17(+1.06%) |
Aug 11, 2008 | 15.74 | 16.47 | 15.74 | 16.14 | 13,437,603 | +0.34(+2.16%) |
Aug 08, 2008 | 15.80 | 15.90 | 15.30 | 15.80 | 10,646,443 | +0.11(+0.71%) |
Aug 07, 2008 | 15.99 | 16.22 | 15.59 | 15.69 | 7,377,568 | -0.47(-2.93%) |
Aug 06, 2008 | 15.99 | 16.26 | 15.77 | 16.16 | 5,477,487 | -0.02(-0.14%) |
Aug 05, 2008 | 15.15 | 16.19 | 15.15 | 16.19 | 14,401,465 | +1.14(+7.58%) |
Aug 04, 2008 | 15.16 | 15.69 | 14.96 | 15.05 | 7,821,036 | -0.02(-0.15%) |
Aug 01, 2008 | 15.84 | 15.84 | 14.82 | 15.07 | 17,371,170 | -0.68(-4.33%) |
Jul 31, 2008 | 16.00 | 16.15 | 15.52 | 15.75 | 13,869,587 | -0.41(-2.57%) |
Jul 30, 2008 | 16.35 | 16.46 | 15.86 | 16.16 | 13,486,339 | -0.44(-2.68%) |
Jul 29, 2008 | 16.61 | 16.71 | 16.00 | 16.61 | 6,596,342 | +0.50(+3.13%) |
Jul 28, 2008 | 16.79 | 16.79 | 15.93 | 16.10 | 7,047,168 | -0.30(-1.85%) |
Jul 25, 2008 | 16.34 | 16.79 | 16.19 | 16.41 | 5,586,606 | +0.05(+0.32%) |
Jul 24, 2008 | 17.59 | 17.66 | 16.28 | 16.36 | 12,513,233 | -0.81(-4.75%) |
Jul 23, 2008 | 17.11 | 18.85 | 16.88 | 17.17 | 20,491,886 | -0.08(-0.47%) |
Jul 22, 2008 | 16.34 | 17.30 | 16.30 | 17.25 | 11,697,194 | +0.64(+3.83%) |
Jul 21, 2008 | 16.55 | 17.18 | 16.54 | 16.62 | 5,263,899 | -0.13(-0.75%) |
Jul 18, 2008 | 16.89 | 16.99 | 16.58 | 16.74 | 6,833,706 | +0.00(+0.00%) |
Jul 17, 2008 | 16.39 | 16.99 | 16.25 | 16.74 | 12,525,738 | +0.66(+4.10%) |
Jul 16, 2008 | 15.76 | 16.22 | 15.42 | 16.08 | 10,260,929 | +0.33(+2.07%) |
Jul 15, 2008 | 15.97 | 16.15 | 15.24 | 15.76 | 11,686,018 | -0.39(-2.39%) |
Jul 14, 2008 | 16.83 | 16.88 | 16.05 | 16.14 | 8,052,759 | -0.33(-1.98%) |
Jul 11, 2008 | 16.99 | 16.99 | 16.12 | 16.47 | 11,680,445 | -0.60(-3.52%) |
Jul 10, 2008 | 17.59 | 17.59 | 16.75 | 17.07 | 9,808,171 | -0.32(-1.83%) |
Jul 09, 2008 | 17.63 | 18.10 | 17.28 | 17.39 | 8,757,129 | -0.06(-0.34%) |
Jul 08, 2008 | 17.03 | 17.59 | 16.63 | 17.45 | 9,772,119 | +0.47(+2.75%) |
Jul 07, 2008 | 17.34 | 17.50 | 16.56 | 16.98 | 10,985,125 | -0.30(-1.76%) |
Jul 04, 2008 | 17.05 | 17.46 | 16.90 | 17.28 | 4,933,404 | +0.00(+0.00%) |
Jul 03, 2008 | 17.05 | 17.46 | 16.90 | 17.28 | 4,933,404 | +0.28(+1.66%) |
Jul 02, 2008 | 17.81 | 17.87 | 16.86 | 17.00 | 10,048,142 | -0.81(-4.53%) |