Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 12.14 | 12.35 | 11.87 | 12.27 | 13,296,516 | +0.43(+3.63%) |
Sep 29, 2008 | 12.74 | 12.84 | 11.68 | 11.84 | 14,696,427 | -0.90(-7.06%) |
Sep 26, 2008 | 12.81 | 13.01 | 12.58 | 12.74 | 0 | -0.24(-1.85%) |
Sep 25, 2008 | 12.89 | 13.27 | 12.89 | 12.98 | 14,004,867 | +0.37(+2.93%) |
Sep 24, 2008 | 12.35 | 12.72 | 12.31 | 12.61 | 10,130,918 | +0.16(+1.29%) |
Sep 23, 2008 | 12.52 | 12.92 | 12.35 | 12.45 | 11,657,933 | -0.02(-0.16%) |
Sep 22, 2008 | 13.57 | 13.57 | 12.42 | 12.47 | 9,570,015 | -1.18(-8.64%) |
Sep 19, 2008 | 13.77 | 13.83 | 12.92 | 13.65 | 0 | +0.15(+1.11%) |
Sep 18, 2008 | 12.22 | 13.78 | 12.16 | 13.50 | 19,821,122 | +1.43(+11.85%) |
Sep 17, 2008 | 12.14 | 12.63 | 11.99 | 12.07 | 16,992,928 | -0.16(-1.31%) |
Sep 16, 2008 | 12.99 | 13.20 | 11.91 | 12.23 | 22,135,840 | -0.97(-7.35%) |
Sep 15, 2008 | 13.04 | 13.46 | 12.86 | 13.20 | 15,506,583 | -0.31(-2.29%) |
Sep 12, 2008 | 13.33 | 13.51 | 13.03 | 13.51 | 0 | +0.12(+0.90%) |
Sep 11, 2008 | 12.51 | 13.40 | 12.51 | 13.39 | 16,116,024 | +0.74(+5.85%) |
Sep 10, 2008 | 12.41 | 12.77 | 12.41 | 12.65 | 14,387,637 | +0.25(+2.02%) |
Sep 09, 2008 | 12.59 | 12.72 | 12.39 | 12.40 | 11,962,016 | +0.02(+0.16%) |
Sep 08, 2008 | 12.79 | 13.03 | 12.30 | 12.38 | 19,169,364 | -0.19(-1.51%) |
Sep 05, 2008 | 12.25 | 12.66 | 12.19 | 12.57 | 0 | +0.31(+2.53%) |
Sep 04, 2008 | 12.70 | 12.78 | 12.24 | 12.26 | 9,058,096 | -0.46(-3.62%) |
Sep 03, 2008 | 12.76 | 12.85 | 12.52 | 12.72 | 9,847,155 | +0.03(+0.24%) |
Sep 02, 2008 | 12.63 | 12.94 | 12.61 | 12.69 | 13,103,462 | +0.13(+1.04%) |
Aug 29, 2008 | 12.78 | 12.90 | 12.55 | 12.56 | 0 | -0.28(-2.18%) |
Aug 28, 2008 | 12.55 | 12.88 | 12.50 | 12.84 | 7,443,556 | +0.34(+2.72%) |
Aug 27, 2008 | 12.49 | 12.61 | 12.38 | 12.50 | 6,143,571 | +0.05(+0.40%) |
Aug 26, 2008 | 12.45 | 12.55 | 12.33 | 12.45 | 7,861,203 | -0.02(-0.16%) |
Aug 25, 2008 | 12.74 | 12.86 | 12.34 | 12.47 | 13,212,105 | -0.29(-2.27%) |
Aug 22, 2008 | 13.02 | 13.16 | 12.74 | 12.76 | 0 | -0.24(-1.85%) |
Aug 21, 2008 | 12.60 | 13.05 | 12.60 | 13.00 | 5,722,101 | +0.24(+1.88%) |
Aug 20, 2008 | 12.81 | 12.92 | 12.61 | 12.76 | 5,275,930 | +0.00(+0.00%) |
Aug 19, 2008 | 12.64 | 12.82 | 12.14 | 12.76 | 9,816,360 | -0.14(-1.09%) |
Aug 18, 2008 | 13.22 | 13.29 | 12.85 | 12.90 | 8,605,716 | -0.32(-2.42%) |
Aug 15, 2008 | 13.12 | 13.39 | 13.01 | 13.22 | 0 | +0.12(+0.92%) |
Aug 14, 2008 | 13.30 | 13.68 | 12.61 | 13.10 | 18,514,090 | -0.28(-2.09%) |
Aug 13, 2008 | 13.24 | 13.48 | 13.10 | 13.38 | 9,080,968 | +0.15(+1.13%) |
Aug 12, 2008 | 13.14 | 13.35 | 13.07 | 13.23 | 7,456,857 | -0.02(-0.15%) |
Aug 11, 2008 | 13.23 | 13.34 | 13.03 | 13.25 | 6,618,847 | -0.02(-0.15%) |
Aug 08, 2008 | 12.82 | 13.28 | 12.72 | 13.27 | 9,843,019 | +0.49(+3.83%) |
Aug 07, 2008 | 12.95 | 13.07 | 12.68 | 12.78 | 11,073,359 | -0.31(-2.37%) |
Aug 06, 2008 | 12.74 | 13.13 | 12.63 | 13.09 | 15,633,002 | +0.26(+2.03%) |
Aug 05, 2008 | 12.18 | 12.87 | 12.14 | 12.83 | 16,983,634 | +0.70(+5.77%) |
Aug 04, 2008 | 12.05 | 12.19 | 11.85 | 12.13 | 8,379,721 | +0.17(+1.42%) |
Aug 01, 2008 | 11.84 | 12.10 | 11.84 | 11.96 | 8,053,430 | +0.07(+0.59%) |
Jul 31, 2008 | 11.67 | 12.10 | 11.63 | 11.89 | 11,721,638 | +0.14(+1.19%) |
Jul 30, 2008 | 12.02 | 12.11 | 11.65 | 11.75 | 11,120,165 | -0.25(-2.08%) |
Jul 29, 2008 | 12.00 | 12.12 | 11.66 | 12.00 | 16,181,869 | +0.18(+1.52%) |
Jul 28, 2008 | 12.04 | 12.19 | 11.81 | 11.82 | 13,825,651 | -0.27(-2.23%) |
Jul 25, 2008 | 12.37 | 12.43 | 12.05 | 12.09 | 17,253,088 | -0.10(-0.82%) |
Jul 24, 2008 | 12.46 | 12.48 | 12.15 | 12.19 | 12,161,104 | -0.29(-2.32%) |
Jul 23, 2008 | 12.33 | 12.57 | 12.30 | 12.48 | 14,641,794 | +0.20(+1.63%) |
Jul 22, 2008 | 13.51 | 13.55 | 11.91 | 12.28 | 41,657,840 | -1.52(-11.01%) |
Jul 21, 2008 | 13.91 | 14.20 | 13.77 | 13.80 | 14,832,107 | -0.09(-0.65%) |
Jul 18, 2008 | 13.71 | 13.93 | 13.51 | 13.89 | 13,927,346 | +0.23(+1.68%) |
Jul 17, 2008 | 13.59 | 13.70 | 13.25 | 13.66 | 14,812,375 | +0.17(+1.26%) |
Jul 16, 2008 | 12.89 | 13.60 | 12.70 | 13.49 | 21,695,870 | +0.64(+4.98%) |
Jul 15, 2008 | 12.37 | 13.00 | 12.21 | 12.85 | 16,873,190 | +0.41(+3.30%) |
Jul 14, 2008 | 12.21 | 12.55 | 12.07 | 12.44 | 12,149,966 | +0.35(+2.89%) |
Jul 11, 2008 | 12.11 | 12.28 | 12.06 | 12.09 | 11,038,927 | -0.14(-1.14%) |
Jul 10, 2008 | 12.55 | 12.79 | 12.11 | 12.23 | 14,950,684 | -0.33(-2.63%) |
Jul 09, 2008 | 12.86 | 12.90 | 12.48 | 12.56 | 11,875,812 | -0.29(-2.26%) |
Jul 08, 2008 | 12.42 | 12.86 | 12.42 | 12.85 | 16,375,644 | +0.35(+2.80%) |
Jul 07, 2008 | 12.42 | 12.59 | 12.20 | 12.50 | 9,844,477 | +0.15(+1.21%) |
Jul 04, 2008 | 12.45 | 12.53 | 12.25 | 12.35 | 6,135,260 | +0.00(+0.00%) |
Jul 03, 2008 | 12.45 | 12.53 | 12.25 | 12.35 | 6,135,260 | -0.06(-0.48%) |
Jul 02, 2008 | 12.21 | 12.59 | 12.15 | 12.41 | 9,391,497 | +0.22(+1.80%) |