Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.81 | 11.95 | 11.72 | 11.86 | 28,793,534 | +0.39(+3.42%) |
Sep 29, 2008 | 12.30 | 12.44 | 11.46 | 11.46 | 35,221,400 | -1.03(-8.28%) |
Sep 26, 2008 | 12.30 | 12.62 | 12.24 | 12.50 | 25,193,836 | -0.05(-0.44%) |
Sep 25, 2008 | 12.33 | 12.66 | 12.22 | 12.55 | 24,926,778 | +0.30(+2.43%) |
Sep 24, 2008 | 12.22 | 12.50 | 12.19 | 12.26 | 21,895,680 | +0.06(+0.51%) |
Sep 23, 2008 | 12.22 | 12.50 | 12.15 | 12.19 | 27,286,154 | +0.05(+0.45%) |
Sep 22, 2008 | 12.53 | 12.65 | 12.13 | 12.14 | 26,923,784 | -0.32(-2.58%) |
Sep 19, 2008 | 12.81 | 12.88 | 5.619 | 12.46 | 52,995,272 | -0.02(-0.19%) |
Sep 18, 2008 | 12.52 | 12.63 | 11.99 | 12.48 | 56,703,028 | +0.18(+1.47%) |
Sep 17, 2008 | 12.75 | 13.20 | 12.30 | 12.30 | 46,771,140 | -0.66(-5.08%) |
Sep 16, 2008 | 12.62 | 13.24 | 12.62 | 12.96 | 39,127,320 | +0.16(+1.22%) |
Sep 15, 2008 | 12.46 | 13.06 | 12.44 | 12.80 | 35,963,440 | +0.09(+0.68%) |
Sep 12, 2008 | 12.87 | 12.89 | 12.49 | 12.72 | 29,291,750 | -0.31(-2.35%) |
Sep 11, 2008 | 12.72 | 13.03 | 12.55 | 13.02 | 34,764,804 | +0.20(+1.53%) |
Sep 10, 2008 | 13.31 | 13.31 | 12.80 | 12.83 | 41,741,356 | -0.42(-3.14%) |
Sep 09, 2008 | 13.65 | 13.67 | 13.16 | 13.24 | 30,133,406 | -0.35(-2.59%) |
Sep 08, 2008 | 13.64 | 13.71 | 13.24 | 13.60 | 36,324,548 | +0.15(+1.11%) |
Sep 05, 2008 | 13.07 | 13.51 | 13.04 | 13.45 | 28,212,890 | +0.32(+2.45%) |
Sep 04, 2008 | 13.33 | 13.48 | 13.13 | 13.13 | 32,976,962 | -0.28(-2.10%) |
Sep 03, 2008 | 13.89 | 13.89 | 13.39 | 13.41 | 25,454,976 | -0.54(-3.88%) |
Sep 02, 2008 | 14.32 | 14.49 | 13.89 | 13.95 | 18,405,996 | -0.09(-0.67%) |
Aug 29, 2008 | 14.60 | 14.65 | 13.93 | 14.04 | 25,439,290 | -0.45(-3.14%) |
Aug 28, 2008 | 14.45 | 14.53 | 14.37 | 14.50 | 12,257,041 | +0.15(+1.04%) |
Aug 27, 2008 | 14.29 | 14.65 | 14.24 | 14.35 | 15,187,000 | +0.09(+0.66%) |
Aug 26, 2008 | 14.18 | 14.29 | 14.07 | 14.25 | 14,867,569 | +0.05(+0.39%) |
Aug 25, 2008 | 14.39 | 14.40 | 14.17 | 14.20 | 15,041,943 | -0.29(-2.00%) |
Aug 22, 2008 | 14.48 | 14.59 | 14.38 | 14.49 | 11,342,239 | +0.10(+0.71%) |
Aug 21, 2008 | 14.33 | 14.49 | 14.22 | 14.39 | 13,986,811 | -0.08(-0.54%) |
Aug 20, 2008 | 14.50 | 14.70 | 14.36 | 14.47 | 20,021,694 | +0.02(+0.16%) |
Aug 19, 2008 | 14.58 | 14.68 | 14.39 | 14.44 | 21,154,614 | -0.28(-1.92%) |
Aug 18, 2008 | 15.11 | 15.16 | 14.49 | 14.72 | 25,246,438 | -0.40(-2.64%) |
Aug 15, 2008 | 15.08 | 15.27 | 14.98 | 15.12 | 22,712,284 | +0.14(+0.94%) |
Aug 14, 2008 | 15.06 | 15.12 | 14.87 | 14.98 | 21,287,034 | -0.16(-1.09%) |
Aug 13, 2008 | 14.81 | 15.36 | 14.77 | 15.15 | 49,633,936 | +0.67(+4.66%) |
Aug 12, 2008 | 14.49 | 14.77 | 14.37 | 14.47 | 35,763,860 | -0.04(-0.27%) |
Aug 11, 2008 | 14.73 | 14.82 | 14.44 | 14.51 | 30,701,496 | -0.21(-1.44%) |
Aug 08, 2008 | 14.36 | 14.76 | 14.30 | 14.72 | 21,677,648 | +0.24(+1.68%) |
Aug 07, 2008 | 14.00 | 14.58 | 13.85 | 14.48 | 32,843,130 | +0.42(+2.95%) |
Aug 06, 2008 | 14.08 | 14.18 | 13.76 | 14.07 | 24,178,556 | -0.09(-0.66%) |
Aug 05, 2008 | 14.14 | 14.23 | 14.03 | 14.16 | 20,358,888 | +0.16(+1.12%) |
Aug 04, 2008 | 13.82 | 14.15 | 13.73 | 14.00 | 26,296,146 | +0.27(+1.94%) |
Aug 01, 2008 | 13.52 | 13.83 | 13.38 | 13.74 | 24,215,166 | +0.16(+1.21%) |
Jul 31, 2008 | 13.37 | 13.83 | 13.36 | 13.57 | 29,542,040 | +0.09(+0.64%) |
Jul 30, 2008 | 13.42 | 13.78 | 13.33 | 13.49 | 26,780,916 | +0.16(+1.24%) |
Jul 29, 2008 | 13.32 | 13.48 | 13.12 | 13.32 | 20,439,618 | +0.23(+1.80%) |
Jul 28, 2008 | 13.24 | 13.33 | 13.05 | 13.09 | 20,919,036 | -0.24(-1.82%) |
Jul 25, 2008 | 13.35 | 13.46 | 13.16 | 13.33 | 19,319,866 | +0.04(+0.29%) |
Jul 24, 2008 | 13.58 | 13.64 | 13.18 | 13.29 | 37,070,624 | -0.48(-3.47%) |
Jul 23, 2008 | 13.75 | 13.92 | 13.57 | 13.77 | 39,034,632 | +0.14(+1.03%) |
Jul 22, 2008 | 13.76 | 13.82 | 13.46 | 13.63 | 57,665,516 | -0.33(-2.36%) |
Jul 21, 2008 | 14.37 | 14.47 | 13.94 | 13.96 | 36,498,280 | -0.37(-2.57%) |
Jul 18, 2008 | 14.61 | 14.70 | 14.23 | 14.32 | 29,627,636 | -0.31(-2.09%) |
Jul 17, 2008 | 14.37 | 14.67 | 14.20 | 14.63 | 25,363,820 | +0.27(+1.91%) |
Jul 16, 2008 | 14.10 | 14.41 | 13.96 | 14.36 | 23,291,054 | +0.20(+1.38%) |
Jul 15, 2008 | 13.83 | 14.73 | 13.77 | 14.16 | 43,446,532 | +0.24(+1.69%) |
Jul 14, 2008 | 14.27 | 14.39 | 13.78 | 13.93 | 23,503,172 | -0.11(-0.78%) |
Jul 11, 2008 | 13.57 | 14.22 | 13.52 | 14.03 | 49,729,848 | -0.34(-2.34%) |
Jul 10, 2008 | 14.07 | 14.47 | 14.02 | 14.37 | 39,896,636 | +0.38(+2.75%) |
Jul 09, 2008 | 14.75 | 14.79 | 13.95 | 13.99 | 45,391,652 | -0.78(-5.25%) |
Jul 08, 2008 | 14.74 | 14.98 | 14.51 | 14.76 | 28,443,450 | -0.02(-0.11%) |
Jul 07, 2008 | 14.70 | 15.03 | 14.54 | 14.78 | 28,476,352 | +0.13(+0.86%) |
Jul 04, 2008 | 14.79 | 14.85 | 14.43 | 14.65 | 17,730,482 | +0.00(+0.00%) |
Jul 03, 2008 | 14.79 | 14.85 | 14.43 | 14.65 | 17,730,482 | -0.08(-0.53%) |
Jul 02, 2008 | 15.12 | 15.20 | 14.66 | 14.73 | 25,397,066 | -0.38(-2.49%) |