Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.62 | 17.62 | 17.16 | 17.26 | 1,666,564 | -0.49(-2.76%) |
Aug 28, 2008 | 17.45 | 17.89 | 17.28 | 17.75 | 1,763,353 | +0.39(+2.23%) |
Aug 27, 2008 | 17.20 | 17.41 | 17.07 | 17.36 | 749,238 | +0.15(+0.87%) |
Aug 26, 2008 | 17.32 | 17.32 | 16.96 | 17.21 | 1,259,060 | -0.14(-0.82%) |
Aug 25, 2008 | 17.51 | 17.64 | 17.25 | 17.36 | 1,165,278 | -0.28(-1.61%) |
Aug 22, 2008 | 17.73 | 17.89 | 17.39 | 17.64 | 1,344,500 | +0.13(+0.77%) |
Aug 21, 2008 | 17.32 | 17.58 | 17.10 | 17.51 | 1,188,800 | -0.06(-0.31%) |
Aug 20, 2008 | 17.77 | 17.78 | 17.40 | 17.56 | 1,360,784 | -0.14(-0.80%) |
Aug 19, 2008 | 17.77 | 17.89 | 17.51 | 17.70 | 1,411,690 | -0.24(-1.32%) |
Aug 18, 2008 | 18.22 | 18.24 | 17.84 | 17.94 | 1,214,617 | -0.30(-1.65%) |
Aug 15, 2008 | 18.17 | 18.48 | 18.11 | 18.24 | 0 | +0.12(+0.65%) |
Aug 14, 2008 | 17.92 | 18.22 | 17.56 | 18.12 | 1,536,764 | +0.12(+0.66%) |
Aug 13, 2008 | 18.08 | 18.18 | 17.64 | 18.00 | 1,873,140 | -0.12(-0.65%) |
Aug 12, 2008 | 18.27 | 18.57 | 17.98 | 18.12 | 3,578,776 | -0.29(-1.59%) |
Aug 11, 2008 | 18.26 | 18.68 | 18.01 | 18.41 | 2,584,322 | +0.08(+0.43%) |
Aug 08, 2008 | 17.58 | 18.54 | 17.58 | 18.33 | 3,590,518 | +0.64(+3.62%) |
Aug 07, 2008 | 17.15 | 18.26 | 17.06 | 17.69 | 5,234,526 | -0.08(-0.44%) |
Aug 06, 2008 | 16.36 | 17.97 | 15.78 | 17.77 | 9,040,256 | +2.79(+18.61%) |
Aug 05, 2008 | 14.94 | 15.12 | 14.72 | 14.99 | 4,065,130 | +0.00(+0.00%) |
Aug 04, 2008 | 14.97 | 15.14 | 14.84 | 14.99 | 2,669,502 | -0.13(-0.84%) |
Aug 01, 2008 | 14.92 | 15.21 | 14.78 | 15.11 | 2,397,967 | +0.14(+0.95%) |
Jul 31, 2008 | 15.42 | 15.56 | 14.86 | 14.97 | 4,229,992 | -0.59(-3.81%) |
Jul 30, 2008 | 15.89 | 16.00 | 15.30 | 15.56 | 2,647,401 | -0.32(-2.04%) |
Jul 29, 2008 | 15.89 | 15.89 | 15.29 | 15.89 | 2,647,701 | +0.54(+3.50%) |
Jul 28, 2008 | 15.44 | 15.61 | 15.31 | 15.35 | 1,782,681 | -0.10(-0.66%) |
Jul 25, 2008 | 16.00 | 16.01 | 15.33 | 15.45 | 2,540,355 | -0.44(-2.78%) |
Jul 24, 2008 | 16.33 | 16.33 | 15.84 | 15.89 | 1,515,104 | -0.31(-1.90%) |
Jul 23, 2008 | 16.53 | 16.75 | 16.04 | 16.20 | 2,192,706 | +0.09(+0.54%) |
Jul 22, 2008 | 16.19 | 16.19 | 15.51 | 16.11 | 2,575,953 | +0.44(+2.82%) |
Jul 21, 2008 | 16.05 | 16.22 | 14.56 | 15.67 | 4,169,579 | -0.79(-4.80%) |
Jul 18, 2008 | 16.26 | 16.46 | 15.56 | 16.46 | 2,610,791 | +0.22(+1.36%) |
Jul 17, 2008 | 15.72 | 16.53 | 15.69 | 16.24 | 3,746,305 | +0.44(+2.80%) |
Jul 16, 2008 | 15.61 | 15.85 | 15.18 | 15.80 | 4,431,673 | +0.18(+1.16%) |
Jul 15, 2008 | 15.93 | 16.34 | 14.85 | 15.62 | 4,754,681 | -0.47(-2.95%) |
Jul 14, 2008 | 16.60 | 16.60 | 16.04 | 16.09 | 3,470,990 | -0.34(-2.07%) |
Jul 11, 2008 | 16.51 | 16.72 | 16.23 | 16.43 | 2,413,457 | -0.16(-0.95%) |
Jul 10, 2008 | 17.22 | 17.26 | 16.34 | 16.59 | 4,079,011 | -0.60(-3.49%) |
Jul 09, 2008 | 16.64 | 17.49 | 16.64 | 17.19 | 5,159,623 | +0.56(+3.37%) |
Jul 08, 2008 | 15.63 | 16.68 | 15.59 | 16.63 | 4,706,574 | +1.03(+6.64%) |
Jul 07, 2008 | 15.99 | 16.23 | 15.51 | 15.59 | 5,052,657 | -0.32(-1.99%) |
Jul 04, 2008 | 16.08 | 16.46 | 15.77 | 15.91 | 3,342,920 | +0.00(+0.00%) |
Jul 03, 2008 | 16.08 | 16.46 | 15.77 | 15.91 | 3,342,920 | -13.52(-45.93%) |
Jul 02, 2008 | 29.23 | 29.62 | 29.19 | 29.43 | 2,934,128 | +0.11(+0.38%) |
Jul 01, 2008 | 28.84 | 29.34 | 28.75 | 29.31 | 1,911,575 | +0.16(+0.54%) |
Jun 30, 2008 | 29.35 | 29.70 | 28.85 | 29.16 | 1,702,496 | -0.05(-0.16%) |
Jun 27, 2008 | 29.47 | 29.64 | 28.94 | 29.20 | 2,294,603 | -0.13(-0.46%) |
Jun 26, 2008 | 29.84 | 29.98 | 29.20 | 29.34 | 1,303,998 | -0.90(-2.98%) |
Jun 25, 2008 | 29.77 | 30.55 | 29.77 | 30.24 | 1,840,856 | +0.50(+1.67%) |
Jun 24, 2008 | 29.72 | 30.06 | 29.54 | 29.74 | 1,204,362 | -0.22(-0.74%) |
Jun 23, 2008 | 30.45 | 30.51 | 29.88 | 29.96 | 1,063,376 | -0.45(-1.48%) |
Jun 20, 2008 | 31.76 | 31.76 | 30.30 | 30.41 | 1,804,561 | -0.67(-2.16%) |
Jun 19, 2008 | 30.67 | 31.14 | 30.52 | 31.08 | 1,441,891 | +0.43(+1.42%) |
Jun 18, 2008 | 31.12 | 31.16 | 30.53 | 30.65 | 965,044 | -0.44(-1.42%) |
Jun 17, 2008 | 31.65 | 31.65 | 31.05 | 31.09 | 988,813 | -0.36(-1.13%) |
Jun 16, 2008 | 31.32 | 31.62 | 31.08 | 31.45 | 869,467 | -0.14(-0.45%) |
Jun 13, 2008 | 31.09 | 31.64 | 31.08 | 31.59 | 1,666,379 | +0.68(+2.20%) |
Jun 12, 2008 | 30.44 | 31.20 | 30.44 | 30.91 | 1,946,471 | +0.58(+1.90%) |
Jun 11, 2008 | 30.67 | 31.26 | 30.33 | 30.33 | 2,794,401 | -0.53(-1.71%) |
Jun 10, 2008 | 30.96 | 31.37 | 30.12 | 30.86 | 2,424,240 | +0.34(+1.11%) |
Jun 09, 2008 | 31.27 | 31.60 | 30.24 | 30.52 | 3,986,133 | -1.16(-3.66%) |
Jun 06, 2008 | 32.81 | 33.08 | 31.53 | 31.68 | 4,107,786 | -1.62(-4.86%) |
Jun 05, 2008 | 32.67 | 33.30 | 32.45 | 33.30 | 2,659,412 | +0.80(+2.45%) |
Jun 04, 2008 | 31.80 | 32.59 | 31.73 | 32.51 | 3,613,950 | +0.71(+2.24%) |
Jun 03, 2008 | 31.85 | 32.03 | 31.57 | 31.80 | 1,996,897 | -0.07(-0.22%) |