Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.02 | 15.02 | 14.37 | 14.46 | 6,223,640 | -0.71(-4.68%) |
Aug 28, 2008 | 14.98 | 15.40 | 14.90 | 15.17 | 5,123,102 | +0.34(+2.29%) |
Aug 27, 2008 | 14.32 | 15.07 | 14.26 | 14.83 | 6,866,856 | +0.43(+2.99%) |
Aug 26, 2008 | 14.93 | 14.93 | 14.27 | 14.40 | 7,874,601 | -0.42(-2.83%) |
Aug 25, 2008 | 14.86 | 15.28 | 14.75 | 14.82 | 6,371,445 | -0.20(-1.33%) |
Aug 22, 2008 | 14.85 | 15.20 | 14.81 | 15.02 | 6,567,230 | +0.29(+1.97%) |
Aug 21, 2008 | 14.78 | 14.86 | 14.42 | 14.73 | 6,073,575 | -0.11(-0.74%) |
Aug 20, 2008 | 15.44 | 15.44 | 14.74 | 14.84 | 8,959,748 | -0.35(-2.30%) |
Aug 19, 2008 | 15.75 | 15.85 | 15.06 | 15.19 | 10,809,146 | -0.65(-4.10%) |
Aug 18, 2008 | 17.68 | 17.68 | 15.68 | 15.84 | 15,575,279 | -1.80(-10.20%) |
Aug 15, 2008 | 17.62 | 17.96 | 17.47 | 17.64 | 7,651,965 | -0.18(-1.01%) |
Aug 14, 2008 | 16.26 | 17.96 | 16.10 | 17.82 | 14,223,369 | +1.55(+9.53%) |
Aug 13, 2008 | 17.16 | 17.29 | 16.05 | 16.27 | 10,187,140 | -1.02(-5.90%) |
Aug 12, 2008 | 17.09 | 17.55 | 17.06 | 17.29 | 6,821,791 | +0.16(+0.93%) |
Aug 11, 2008 | 16.74 | 17.66 | 16.67 | 17.13 | 8,646,592 | +0.46(+2.76%) |
Aug 08, 2008 | 16.17 | 16.75 | 15.96 | 16.67 | 9,218,972 | +0.50(+3.09%) |
Aug 07, 2008 | 14.87 | 16.82 | 14.85 | 16.17 | 16,431,961 | +0.93(+6.10%) |
Aug 06, 2008 | 14.81 | 15.30 | 14.42 | 15.24 | 8,466,834 | +0.45(+3.04%) |
Aug 05, 2008 | 14.64 | 14.81 | 14.31 | 14.79 | 7,455,264 | +0.36(+2.49%) |
Aug 04, 2008 | 14.29 | 14.63 | 14.22 | 14.43 | 7,193,094 | +0.07(+0.49%) |
Aug 01, 2008 | 14.22 | 14.40 | 13.66 | 14.36 | 7,807,322 | +0.26(+1.84%) |
Jul 31, 2008 | 13.71 | 14.48 | 13.63 | 14.10 | 9,909,521 | +0.38(+2.77%) |
Jul 30, 2008 | 13.87 | 13.96 | 13.43 | 13.72 | 11,127,276 | -0.17(-1.22%) |
Jul 29, 2008 | 13.89 | 13.89 | 13.20 | 13.89 | 13,912,019 | +0.54(+4.04%) |
Jul 28, 2008 | 13.52 | 13.91 | 13.20 | 13.35 | 8,785,224 | -0.31(-2.27%) |
Jul 25, 2008 | 13.68 | 13.81 | 13.26 | 13.66 | 10,817,189 | +0.14(+1.04%) |
Jul 24, 2008 | 14.50 | 14.68 | 13.48 | 13.52 | 13,140,382 | -1.05(-7.21%) |
Jul 23, 2008 | 13.85 | 14.65 | 13.75 | 14.57 | 24,123,676 | +0.95(+6.98%) |
Jul 22, 2008 | 14.28 | 14.45 | 13.06 | 13.62 | 48,490,016 | -4.31(-24.04%) |
Jul 21, 2008 | 18.14 | 18.49 | 17.72 | 17.93 | 17,412,698 | +0.36(+2.05%) |
Jul 18, 2008 | 18.13 | 18.13 | 17.30 | 17.57 | 12,150,072 | -0.55(-3.04%) |
Jul 17, 2008 | 17.63 | 18.37 | 17.34 | 18.12 | 14,813,939 | +0.76(+4.38%) |
Jul 16, 2008 | 16.68 | 17.39 | 16.47 | 17.36 | 8,955,597 | +0.78(+4.70%) |
Jul 15, 2008 | 16.22 | 16.98 | 16.02 | 16.58 | 12,313,951 | +0.03(+0.18%) |
Jul 14, 2008 | 16.90 | 17.15 | 16.32 | 16.55 | 8,563,706 | -0.01(-0.06%) |
Jul 11, 2008 | 16.53 | 16.89 | 16.14 | 16.56 | 10,697,342 | -0.41(-2.42%) |
Jul 10, 2008 | 17.25 | 17.44 | 16.45 | 16.97 | 13,200,077 | -0.33(-1.91%) |
Jul 09, 2008 | 17.85 | 18.06 | 17.20 | 17.30 | 14,723,111 | -0.53(-2.97%) |
Jul 08, 2008 | 17.67 | 18.10 | 17.20 | 17.83 | 10,980,071 | +0.25(+1.42%) |
Jul 07, 2008 | 18.67 | 19.23 | 17.27 | 17.58 | 16,117,244 | -0.85(-4.61%) |
Jul 04, 2008 | 18.77 | 18.94 | 18.09 | 18.43 | 7,891,421 | +0.00(+0.00%) |
Jul 03, 2008 | 18.77 | 18.94 | 18.09 | 18.43 | 7,891,421 | -0.29(-1.55%) |
Jul 02, 2008 | 18.52 | 19.20 | 18.42 | 18.72 | 21,165,980 | +1.10(+6.24%) |
Jul 01, 2008 | 18.31 | 18.43 | 17.18 | 17.62 | 21,016,146 | -1.08(-5.78%) |
Jun 30, 2008 | 19.30 | 19.37 | 18.63 | 18.70 | 9,461,429 | -0.53(-2.76%) |
Jun 27, 2008 | 19.77 | 19.90 | 18.95 | 19.23 | 12,385,974 | -0.70(-3.51%) |
Jun 26, 2008 | 20.42 | 20.60 | 19.83 | 19.93 | 10,810,185 | -1.06(-5.05%) |
Jun 25, 2008 | 21.09 | 21.48 | 20.83 | 20.99 | 9,192,961 | +0.14(+0.67%) |
Jun 24, 2008 | 20.70 | 21.22 | 20.12 | 20.85 | 11,689,222 | +0.07(+0.34%) |
Jun 23, 2008 | 21.31 | 21.49 | 20.60 | 20.78 | 9,658,396 | -0.38(-1.80%) |
Jun 20, 2008 | 22.10 | 22.20 | 20.95 | 21.16 | 20,803,464 | -2.28(-9.73%) |
Jun 19, 2008 | 23.14 | 23.62 | 22.60 | 23.44 | 9,966,836 | +0.46(+2.00%) |
Jun 18, 2008 | 23.24 | 23.64 | 22.89 | 22.98 | 10,714,283 | -0.73(-3.08%) |
Jun 17, 2008 | 24.07 | 24.52 | 23.61 | 23.71 | 7,637,970 | -0.42(-1.74%) |
Jun 16, 2008 | 24.67 | 24.75 | 24.10 | 24.13 | 8,145,566 | +0.11(+0.46%) |
Jun 13, 2008 | 23.68 | 24.37 | 23.23 | 24.02 | 7,858,316 | +0.34(+1.44%) |
Jun 12, 2008 | 24.72 | 24.97 | 23.33 | 23.68 | 10,546,942 | -0.80(-3.27%) |
Jun 11, 2008 | 25.00 | 25.31 | 24.30 | 24.48 | 9,806,468 | -1.02(-4.00%) |
Jun 10, 2008 | 25.63 | 26.38 | 25.36 | 25.50 | 9,840,813 | -1.02(-3.85%) |
Jun 09, 2008 | 27.74 | 27.97 | 26.20 | 26.52 | 10,737,502 | -1.08(-3.91%) |
Jun 06, 2008 | 28.47 | 29.05 | 27.60 | 27.60 | 8,885,988 | -1.11(-3.87%) |
Jun 05, 2008 | 28.58 | 29.04 | 28.31 | 28.71 | 5,706,130 | +0.46(+1.63%) |
Jun 04, 2008 | 28.62 | 29.29 | 28.00 | 28.25 | 9,990,504 | -0.60(-2.08%) |
Jun 03, 2008 | 27.65 | 29.18 | 27.50 | 28.85 | 11,021,331 | +1.51(+5.52%) |