Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.61 | 17.61 | 17.16 | 17.26 | 1,666,819 | -0.49(-2.76%) |
Aug 28, 2008 | 17.45 | 17.89 | 17.27 | 17.75 | 1,763,623 | +0.39(+2.23%) |
Aug 27, 2008 | 17.19 | 17.41 | 17.06 | 17.36 | 749,353 | +0.15(+0.87%) |
Aug 26, 2008 | 17.32 | 17.32 | 16.96 | 17.21 | 1,259,253 | -0.14(-0.82%) |
Aug 25, 2008 | 17.50 | 17.64 | 17.25 | 17.35 | 1,165,457 | -0.28(-1.61%) |
Aug 22, 2008 | 17.72 | 17.89 | 17.38 | 17.64 | 1,344,706 | +0.13(+0.77%) |
Aug 21, 2008 | 17.31 | 17.58 | 17.10 | 17.50 | 1,188,982 | -0.06(-0.31%) |
Aug 20, 2008 | 17.77 | 17.78 | 17.40 | 17.56 | 1,360,993 | -0.14(-0.80%) |
Aug 19, 2008 | 17.76 | 17.89 | 17.51 | 17.70 | 1,411,907 | -0.24(-1.32%) |
Aug 18, 2008 | 18.21 | 18.24 | 17.84 | 17.94 | 1,214,803 | -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 | 18.21 | 17.56 | 18.12 | 1,536,999 | +0.12(+0.66%) |
Aug 13, 2008 | 18.08 | 18.17 | 17.64 | 18.00 | 1,873,427 | -0.12(-0.65%) |
Aug 12, 2008 | 18.27 | 18.57 | 17.98 | 18.12 | 3,579,324 | -0.29(-1.59%) |
Aug 11, 2008 | 18.26 | 18.68 | 18.01 | 18.41 | 2,584,718 | +0.08(+0.43%) |
Aug 08, 2008 | 17.57 | 18.54 | 17.57 | 18.33 | 3,591,069 | +0.64(+3.62%) |
Aug 07, 2008 | 17.15 | 18.25 | 17.06 | 17.69 | 5,235,328 | -0.08(-0.44%) |
Aug 06, 2008 | 16.36 | 17.97 | 15.77 | 17.77 | 9,041,642 | +2.79(+18.61%) |
Aug 05, 2008 | 14.94 | 15.12 | 14.72 | 14.98 | 4,065,753 | +0.00(+0.00%) |
Aug 04, 2008 | 14.97 | 15.14 | 14.84 | 14.98 | 2,669,911 | -0.13(-0.84%) |
Aug 01, 2008 | 14.92 | 15.20 | 14.78 | 15.11 | 2,398,334 | +0.14(+0.95%) |
Jul 31, 2008 | 15.42 | 15.56 | 14.86 | 14.97 | 4,230,641 | -0.59(-3.81%) |
Jul 30, 2008 | 15.89 | 15.99 | 15.30 | 15.56 | 2,647,807 | -0.32(-2.04%) |
Jul 29, 2008 | 15.88 | 15.88 | 15.29 | 15.88 | 2,648,107 | +0.54(+3.50%) |
Jul 28, 2008 | 15.44 | 15.61 | 15.31 | 15.35 | 1,782,954 | -0.10(-0.66%) |
Jul 25, 2008 | 16.00 | 16.01 | 15.33 | 15.45 | 2,540,745 | -0.44(-2.78%) |
Jul 24, 2008 | 16.33 | 16.33 | 15.84 | 15.89 | 1,515,336 | -0.31(-1.90%) |
Jul 23, 2008 | 16.52 | 16.74 | 16.04 | 16.20 | 2,193,042 | +0.09(+0.54%) |
Jul 22, 2008 | 16.18 | 16.18 | 15.51 | 16.11 | 2,576,348 | +0.44(+2.82%) |
Jul 21, 2008 | 16.05 | 16.22 | 14.56 | 15.67 | 4,170,218 | -0.79(-4.80%) |
Jul 18, 2008 | 16.25 | 16.46 | 15.56 | 16.46 | 2,611,191 | +0.22(+1.36%) |
Jul 17, 2008 | 15.72 | 16.53 | 15.69 | 16.24 | 3,746,879 | +0.44(+2.80%) |
Jul 16, 2008 | 15.61 | 15.84 | 15.18 | 15.80 | 4,432,353 | +0.18(+1.16%) |
Jul 15, 2008 | 15.93 | 16.34 | 14.85 | 15.61 | 4,755,410 | -0.47(-2.95%) |
Jul 14, 2008 | 16.59 | 16.60 | 16.03 | 16.09 | 3,471,522 | -0.34(-2.07%) |
Jul 11, 2008 | 16.51 | 16.71 | 16.22 | 16.43 | 2,413,827 | -0.16(-0.95%) |
Jul 10, 2008 | 17.22 | 17.26 | 16.34 | 16.59 | 4,079,636 | -0.60(-3.49%) |
Jul 09, 2008 | 16.64 | 17.49 | 16.64 | 17.19 | 5,160,414 | +0.56(+3.37%) |
Jul 08, 2008 | 15.62 | 16.68 | 15.58 | 16.63 | 4,707,295 | +1.03(+6.64%) |
Jul 07, 2008 | 15.99 | 16.22 | 15.51 | 15.59 | 5,053,432 | -0.32(-1.99%) |
Jul 04, 2008 | 16.08 | 16.46 | 15.76 | 15.91 | 3,343,433 | +0.00(+0.00%) |
Jul 03, 2008 | 16.08 | 16.46 | 15.76 | 15.91 | 3,343,433 | -13.51(-45.93%) |
Jul 02, 2008 | 29.22 | 29.62 | 29.18 | 29.42 | 2,934,578 | +0.11(+0.38%) |
Jul 01, 2008 | 28.84 | 29.33 | 28.74 | 29.31 | 1,911,868 | +0.16(+0.54%) |
Jun 30, 2008 | 29.35 | 29.70 | 28.84 | 29.15 | 1,702,756 | -0.05(-0.16%) |
Jun 27, 2008 | 29.47 | 29.63 | 28.93 | 29.20 | 2,294,954 | -0.13(-0.46%) |
Jun 26, 2008 | 29.83 | 29.97 | 29.20 | 29.33 | 1,304,198 | -0.90(-2.98%) |
Jun 25, 2008 | 29.76 | 30.54 | 29.76 | 30.23 | 1,841,138 | +0.50(+1.67%) |
Jun 24, 2008 | 29.71 | 30.05 | 29.53 | 29.74 | 1,204,547 | -0.22(-0.74%) |
Jun 23, 2008 | 30.45 | 30.50 | 29.87 | 29.96 | 1,063,539 | -0.45(-1.48%) |
Jun 20, 2008 | 31.75 | 31.75 | 30.30 | 30.41 | 1,804,837 | -0.67(-2.16%) |
Jun 19, 2008 | 30.66 | 31.13 | 30.51 | 31.08 | 1,442,112 | +0.43(+1.42%) |
Jun 18, 2008 | 31.11 | 31.15 | 30.53 | 30.65 | 965,192 | -0.44(-1.42%) |
Jun 17, 2008 | 31.65 | 31.65 | 31.05 | 31.09 | 988,964 | -0.36(-1.13%) |
Jun 16, 2008 | 31.32 | 31.62 | 31.07 | 31.44 | 869,600 | -0.14(-0.45%) |
Jun 13, 2008 | 31.09 | 31.63 | 31.07 | 31.59 | 1,666,635 | +0.68(+2.20%) |
Jun 12, 2008 | 30.44 | 31.20 | 30.44 | 30.91 | 1,946,769 | +0.58(+1.90%) |
Jun 11, 2008 | 30.66 | 31.25 | 30.33 | 30.33 | 2,794,829 | -0.53(-1.71%) |
Jun 10, 2008 | 30.95 | 31.36 | 30.12 | 30.86 | 2,424,611 | +0.34(+1.11%) |
Jun 09, 2008 | 31.26 | 31.59 | 30.23 | 30.52 | 3,986,744 | -1.16(-3.66%) |
Jun 06, 2008 | 32.80 | 33.07 | 31.52 | 31.68 | 4,108,416 | -1.62(-4.86%) |
Jun 05, 2008 | 32.67 | 33.30 | 32.45 | 33.30 | 2,659,819 | +0.80(+2.45%) |
Jun 04, 2008 | 31.79 | 32.59 | 31.73 | 32.50 | 3,614,504 | +0.71(+2.24%) |
Jun 03, 2008 | 31.85 | 32.03 | 31.57 | 31.79 | 1,997,203 | -0.07(-0.22%) |