Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.53 | 17.53 | 17.08 | 17.18 | 1,674,597 | -0.49(-2.76%) |
Aug 28, 2008 | 17.37 | 17.81 | 17.19 | 17.66 | 1,771,853 | +0.39(+2.23%) |
Aug 27, 2008 | 17.11 | 17.33 | 16.98 | 17.28 | 752,849 | +0.15(+0.87%) |
Aug 26, 2008 | 17.24 | 17.24 | 16.88 | 17.13 | 1,265,128 | -0.14(-0.82%) |
Aug 25, 2008 | 17.42 | 17.55 | 17.17 | 17.27 | 1,170,895 | -0.28(-1.61%) |
Aug 22, 2008 | 17.64 | 17.81 | 17.30 | 17.55 | 1,350,980 | +0.13(+0.77%) |
Aug 21, 2008 | 17.23 | 17.50 | 17.02 | 17.42 | 1,194,530 | -0.05(-0.31%) |
Aug 20, 2008 | 17.69 | 17.70 | 17.32 | 17.48 | 1,367,344 | -0.14(-0.80%) |
Aug 19, 2008 | 17.68 | 17.81 | 17.43 | 17.62 | 1,418,495 | -0.24(-1.32%) |
Aug 18, 2008 | 18.13 | 18.15 | 17.76 | 17.85 | 1,220,472 | -0.30(-1.65%) |
Aug 15, 2008 | 18.08 | 18.40 | 18.03 | 18.15 | 0 | +0.12(+0.65%) |
Aug 14, 2008 | 17.84 | 18.13 | 17.48 | 18.03 | 1,544,171 | +0.12(+0.66%) |
Aug 13, 2008 | 18.00 | 18.09 | 17.55 | 17.92 | 1,882,169 | -0.12(-0.65%) |
Aug 12, 2008 | 18.18 | 18.48 | 17.89 | 18.03 | 3,596,026 | -0.29(-1.59%) |
Aug 11, 2008 | 18.18 | 18.59 | 17.92 | 18.33 | 2,596,779 | +0.08(+0.43%) |
Aug 08, 2008 | 17.49 | 18.45 | 17.49 | 18.25 | 3,607,825 | +0.64(+3.62%) |
Aug 07, 2008 | 17.07 | 18.17 | 16.98 | 17.61 | 5,259,757 | -0.08(-0.44%) |
Aug 06, 2008 | 16.28 | 17.89 | 15.70 | 17.69 | 9,083,832 | +2.78(+18.61%) |
Aug 05, 2008 | 14.87 | 15.05 | 14.65 | 14.91 | 4,084,725 | +0.00(+0.00%) |
Aug 04, 2008 | 14.90 | 15.07 | 14.77 | 14.91 | 2,682,370 | -0.13(-0.84%) |
Aug 01, 2008 | 14.85 | 15.13 | 14.71 | 15.04 | 2,409,526 | +0.14(+0.95%) |
Jul 31, 2008 | 15.35 | 15.49 | 14.79 | 14.90 | 4,250,382 | -0.59(-3.81%) |
Jul 30, 2008 | 15.82 | 15.92 | 15.23 | 15.49 | 2,660,162 | -0.32(-2.04%) |
Jul 29, 2008 | 15.81 | 15.81 | 15.22 | 15.81 | 2,660,463 | +0.53(+3.50%) |
Jul 28, 2008 | 15.37 | 15.53 | 15.24 | 15.28 | 1,791,274 | -0.10(-0.66%) |
Jul 25, 2008 | 15.93 | 15.94 | 15.26 | 15.38 | 2,552,600 | -0.44(-2.78%) |
Jul 24, 2008 | 16.25 | 16.25 | 15.76 | 15.82 | 1,522,407 | -0.31(-1.90%) |
Jul 23, 2008 | 16.45 | 16.67 | 15.97 | 16.12 | 2,203,275 | +0.09(+0.54%) |
Jul 22, 2008 | 16.11 | 16.11 | 15.44 | 16.04 | 2,588,369 | +0.44(+2.82%) |
Jul 21, 2008 | 15.97 | 16.14 | 14.49 | 15.60 | 4,189,677 | -0.79(-4.80%) |
Jul 18, 2008 | 16.18 | 16.38 | 15.49 | 16.38 | 2,623,375 | +0.22(+1.36%) |
Jul 17, 2008 | 15.64 | 16.45 | 15.61 | 16.16 | 3,764,363 | +0.44(+2.80%) |
Jul 16, 2008 | 15.53 | 15.77 | 15.11 | 15.72 | 4,453,035 | +0.18(+1.16%) |
Jul 15, 2008 | 15.86 | 16.27 | 14.78 | 15.54 | 4,777,599 | -0.47(-2.95%) |
Jul 14, 2008 | 16.52 | 16.52 | 15.96 | 16.01 | 3,487,721 | -0.34(-2.07%) |
Jul 11, 2008 | 16.43 | 16.64 | 16.15 | 16.35 | 2,425,090 | -0.16(-0.95%) |
Jul 10, 2008 | 17.14 | 17.18 | 16.27 | 16.51 | 4,098,672 | -0.60(-3.49%) |
Jul 09, 2008 | 16.56 | 17.41 | 16.56 | 17.11 | 5,184,493 | +0.56(+3.37%) |
Jul 08, 2008 | 15.55 | 16.60 | 15.51 | 16.55 | 4,729,260 | +1.03(+6.64%) |
Jul 07, 2008 | 15.91 | 16.15 | 15.44 | 15.52 | 5,077,012 | -0.31(-1.99%) |
Jul 04, 2008 | 16.01 | 16.38 | 15.69 | 15.83 | 3,359,034 | +0.00(+0.00%) |
Jul 03, 2008 | 16.01 | 16.38 | 15.69 | 15.83 | 3,359,034 | -13.45(-45.93%) |
Jul 02, 2008 | 29.09 | 29.48 | 29.05 | 29.28 | 2,948,271 | +0.11(+0.38%) |
Jul 01, 2008 | 28.70 | 29.20 | 28.61 | 29.17 | 1,920,789 | +0.16(+0.54%) |
Jun 30, 2008 | 29.21 | 29.56 | 28.71 | 29.02 | 1,710,702 | -0.05(-0.16%) |
Jun 27, 2008 | 29.33 | 29.50 | 28.80 | 29.06 | 2,305,663 | -0.13(-0.46%) |
Jun 26, 2008 | 29.69 | 29.83 | 29.06 | 29.20 | 1,310,284 | -0.90(-2.98%) |
Jun 25, 2008 | 29.62 | 30.40 | 29.62 | 30.09 | 1,849,729 | +0.50(+1.67%) |
Jun 24, 2008 | 29.58 | 29.91 | 29.39 | 29.60 | 1,210,167 | -0.22(-0.74%) |
Jun 23, 2008 | 30.31 | 30.36 | 29.73 | 29.82 | 1,068,502 | -0.45(-1.48%) |
Jun 20, 2008 | 31.60 | 31.60 | 30.16 | 30.27 | 1,813,259 | -0.67(-2.16%) |
Jun 19, 2008 | 30.52 | 30.99 | 30.37 | 30.94 | 1,448,841 | +0.43(+1.42%) |
Jun 18, 2008 | 30.97 | 31.01 | 30.38 | 30.50 | 969,696 | -0.44(-1.42%) |
Jun 17, 2008 | 31.50 | 31.50 | 30.90 | 30.94 | 993,579 | -0.35(-1.13%) |
Jun 16, 2008 | 31.17 | 31.47 | 30.93 | 31.30 | 873,658 | -0.14(-0.45%) |
Jun 13, 2008 | 30.94 | 31.49 | 30.93 | 31.44 | 1,674,411 | +0.68(+2.20%) |
Jun 12, 2008 | 30.30 | 31.05 | 30.30 | 30.76 | 1,955,853 | +0.57(+1.90%) |
Jun 11, 2008 | 30.52 | 31.11 | 30.19 | 30.19 | 2,807,870 | -0.53(-1.71%) |
Jun 10, 2008 | 30.81 | 31.22 | 29.98 | 30.72 | 2,435,925 | +0.34(+1.11%) |
Jun 09, 2008 | 31.12 | 31.45 | 30.09 | 30.38 | 4,005,347 | -1.16(-3.67%) |
Jun 06, 2008 | 32.65 | 32.92 | 31.38 | 31.53 | 4,127,587 | -1.61(-4.86%) |
Jun 05, 2008 | 32.52 | 33.14 | 32.30 | 33.14 | 2,672,231 | +0.79(+2.45%) |
Jun 04, 2008 | 31.64 | 32.44 | 31.58 | 32.35 | 3,631,370 | +0.71(+2.24%) |
Jun 03, 2008 | 31.70 | 31.88 | 31.42 | 31.64 | 2,006,523 | -0.07(-0.22%) |