Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 11.47 | 11.60 | 11.38 | 11.51 | 29,651,480 | +0.38(+3.42%) |
Sep 29, 2008 | 11.94 | 12.08 | 11.13 | 11.13 | 36,270,872 | -1.00(-8.28%) |
Sep 26, 2008 | 11.94 | 12.25 | 11.89 | 12.14 | 25,944,524 | -0.05(-0.44%) |
Sep 25, 2008 | 11.97 | 12.29 | 11.86 | 12.19 | 25,669,508 | +0.29(+2.43%) |
Sep 24, 2008 | 11.87 | 12.14 | 11.84 | 11.90 | 22,548,094 | +0.06(+0.51%) |
Sep 23, 2008 | 11.87 | 12.14 | 11.79 | 11.84 | 28,099,184 | +0.05(+0.45%) |
Sep 22, 2008 | 12.16 | 12.29 | 11.78 | 11.79 | 27,726,018 | -0.31(-2.58%) |
Sep 19, 2008 | 12.44 | 12.50 | 5.456 | 12.10 | 54,574,340 | -0.02(-0.19%) |
Sep 18, 2008 | 12.16 | 12.27 | 11.64 | 12.12 | 58,392,580 | +0.18(+1.47%) |
Sep 17, 2008 | 12.38 | 12.81 | 11.95 | 11.95 | 48,164,756 | -0.64(-5.08%) |
Sep 16, 2008 | 12.25 | 12.85 | 12.25 | 12.59 | 40,293,176 | +0.15(+1.22%) |
Sep 15, 2008 | 12.10 | 12.68 | 12.08 | 12.43 | 37,035,024 | +0.08(+0.68%) |
Sep 12, 2008 | 12.49 | 12.52 | 12.13 | 12.35 | 30,164,540 | -0.30(-2.35%) |
Sep 11, 2008 | 12.35 | 12.65 | 12.19 | 12.65 | 35,800,672 | +0.19(+1.53%) |
Sep 10, 2008 | 12.93 | 12.93 | 12.43 | 12.46 | 42,985,100 | -0.40(-3.14%) |
Sep 09, 2008 | 13.26 | 13.28 | 12.78 | 12.86 | 31,031,274 | -0.34(-2.59%) |
Sep 08, 2008 | 13.25 | 13.32 | 12.86 | 13.20 | 37,406,888 | +0.14(+1.11%) |
Sep 05, 2008 | 12.69 | 13.12 | 12.66 | 13.06 | 29,053,534 | +0.31(+2.45%) |
Sep 04, 2008 | 12.94 | 13.09 | 12.75 | 12.75 | 33,959,560 | -0.27(-2.10%) |
Sep 03, 2008 | 13.49 | 13.49 | 13.00 | 13.02 | 26,213,444 | -0.53(-3.88%) |
Sep 02, 2008 | 13.90 | 14.07 | 13.49 | 13.54 | 18,954,430 | -0.09(-0.67%) |
Aug 29, 2008 | 14.18 | 14.22 | 13.53 | 13.64 | 26,197,292 | -0.44(-3.13%) |
Aug 28, 2008 | 14.03 | 14.11 | 13.96 | 14.08 | 12,622,257 | +0.14(+1.04%) |
Aug 27, 2008 | 13.87 | 14.23 | 13.83 | 13.93 | 15,639,519 | +0.09(+0.66%) |
Aug 26, 2008 | 13.77 | 13.88 | 13.67 | 13.84 | 15,310,569 | +0.05(+0.39%) |
Aug 25, 2008 | 13.97 | 13.99 | 13.76 | 13.79 | 15,490,139 | -0.28(-2.00%) |
Aug 22, 2008 | 14.06 | 14.17 | 13.96 | 14.07 | 11,680,198 | +0.10(+0.71%) |
Aug 21, 2008 | 13.92 | 14.07 | 13.81 | 13.97 | 14,403,569 | -0.08(-0.54%) |
Aug 20, 2008 | 14.09 | 14.28 | 13.94 | 14.05 | 20,618,270 | +0.02(+0.16%) |
Aug 19, 2008 | 14.16 | 14.26 | 13.97 | 14.02 | 21,784,946 | -0.27(-1.92%) |
Aug 18, 2008 | 14.67 | 14.72 | 14.07 | 14.30 | 25,998,692 | -0.39(-2.64%) |
Aug 15, 2008 | 14.64 | 14.83 | 14.55 | 14.69 | 23,389,030 | +0.14(+0.94%) |
Aug 14, 2008 | 14.63 | 14.69 | 14.44 | 14.55 | 21,921,312 | -0.16(-1.09%) |
Aug 13, 2008 | 14.38 | 14.91 | 14.34 | 14.71 | 51,112,852 | +0.65(+4.66%) |
Aug 12, 2008 | 14.07 | 14.34 | 13.96 | 14.05 | 36,829,496 | -0.04(-0.27%) |
Aug 11, 2008 | 14.31 | 14.39 | 14.02 | 14.09 | 31,616,292 | -0.21(-1.44%) |
Aug 08, 2008 | 13.94 | 14.34 | 13.89 | 14.30 | 22,323,564 | +0.24(+1.68%) |
Aug 07, 2008 | 13.59 | 14.15 | 13.45 | 14.06 | 33,821,740 | +0.40(+2.95%) |
Aug 06, 2008 | 13.67 | 13.77 | 13.36 | 13.66 | 24,898,992 | -0.09(-0.66%) |
Aug 05, 2008 | 13.74 | 13.82 | 13.62 | 13.75 | 20,965,510 | +0.15(+1.12%) |
Aug 04, 2008 | 13.42 | 13.74 | 13.33 | 13.60 | 27,079,678 | +0.26(+1.94%) |
Aug 01, 2008 | 13.13 | 13.43 | 12.99 | 13.34 | 24,936,692 | +0.16(+1.21%) |
Jul 31, 2008 | 12.98 | 13.43 | 12.97 | 13.18 | 30,422,288 | +0.08(+0.64%) |
Jul 30, 2008 | 13.03 | 13.38 | 12.94 | 13.10 | 27,578,892 | +0.16(+1.24%) |
Jul 29, 2008 | 12.94 | 13.09 | 12.74 | 12.94 | 21,048,646 | +0.23(+1.80%) |
Jul 28, 2008 | 12.86 | 12.94 | 12.67 | 12.71 | 21,542,348 | -0.24(-1.82%) |
Jul 25, 2008 | 12.96 | 13.07 | 12.78 | 12.94 | 19,895,530 | +0.04(+0.30%) |
Jul 24, 2008 | 13.19 | 13.24 | 12.80 | 12.91 | 38,175,196 | -0.46(-3.47%) |
Jul 23, 2008 | 13.35 | 13.51 | 13.18 | 13.37 | 40,197,724 | +0.14(+1.03%) |
Jul 22, 2008 | 13.36 | 13.42 | 13.07 | 13.23 | 59,383,740 | -0.32(-2.36%) |
Jul 21, 2008 | 13.96 | 14.05 | 13.54 | 13.55 | 37,585,800 | -0.36(-2.57%) |
Jul 18, 2008 | 14.18 | 14.28 | 13.82 | 13.91 | 30,510,434 | -0.30(-2.09%) |
Jul 17, 2008 | 13.96 | 14.24 | 13.79 | 14.21 | 26,119,572 | +0.27(+1.91%) |
Jul 16, 2008 | 13.69 | 13.99 | 13.55 | 13.94 | 23,985,044 | +0.19(+1.38%) |
Jul 15, 2008 | 13.43 | 14.31 | 13.37 | 13.75 | 44,741,084 | +0.23(+1.69%) |
Jul 14, 2008 | 13.86 | 13.97 | 13.39 | 13.52 | 24,203,484 | -0.11(-0.78%) |
Jul 11, 2008 | 13.18 | 13.81 | 13.13 | 13.63 | 51,211,620 | -0.33(-2.34%) |
Jul 10, 2008 | 13.66 | 14.05 | 13.61 | 13.96 | 41,085,412 | +0.37(+2.75%) |
Jul 09, 2008 | 14.32 | 14.36 | 13.54 | 13.58 | 46,744,160 | -0.75(-5.25%) |
Jul 08, 2008 | 14.31 | 14.55 | 14.09 | 14.34 | 29,290,962 | -0.02(-0.11%) |
Jul 07, 2008 | 14.28 | 14.60 | 14.12 | 14.35 | 29,324,846 | +0.12(+0.86%) |
Jul 04, 2008 | 14.37 | 14.42 | 14.01 | 14.23 | 18,258,788 | +0.00(+0.00%) |
Jul 03, 2008 | 14.37 | 14.42 | 14.01 | 14.23 | 18,258,788 | -0.08(-0.53%) |
Jul 02, 2008 | 14.69 | 14.76 | 14.24 | 14.31 | 26,153,808 | -0.37(-2.49%) |