Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.53 | 17.53 | 17.08 | 17.18 | 1,674,341 | -0.49(-2.76%) |
Aug 28, 2008 | 17.37 | 17.81 | 17.20 | 17.67 | 1,771,581 | +0.39(+2.23%) |
Aug 27, 2008 | 17.12 | 17.33 | 16.99 | 17.28 | 752,734 | +0.15(+0.87%) |
Aug 26, 2008 | 17.24 | 17.24 | 16.88 | 17.13 | 1,264,935 | -0.14(-0.82%) |
Aug 25, 2008 | 17.42 | 17.56 | 17.17 | 17.27 | 1,170,716 | -0.28(-1.61%) |
Aug 22, 2008 | 17.64 | 17.81 | 17.31 | 17.56 | 1,350,773 | +0.13(+0.77%) |
Aug 21, 2008 | 17.24 | 17.50 | 17.02 | 17.42 | 1,194,347 | -0.05(-0.31%) |
Aug 20, 2008 | 17.69 | 17.70 | 17.32 | 17.48 | 1,367,134 | -0.14(-0.80%) |
Aug 19, 2008 | 17.68 | 17.81 | 17.43 | 17.62 | 1,418,278 | -0.24(-1.32%) |
Aug 18, 2008 | 18.13 | 18.16 | 17.76 | 17.86 | 1,220,285 | -0.30(-1.65%) |
Aug 15, 2008 | 18.08 | 18.40 | 18.03 | 18.16 | 0 | +0.12(+0.65%) |
Aug 14, 2008 | 17.84 | 18.13 | 17.48 | 18.04 | 1,543,935 | +0.12(+0.66%) |
Aug 13, 2008 | 18.00 | 18.09 | 17.56 | 17.92 | 1,881,881 | -0.12(-0.65%) |
Aug 12, 2008 | 18.19 | 18.49 | 17.90 | 18.04 | 3,595,475 | -0.29(-1.59%) |
Aug 11, 2008 | 18.18 | 18.60 | 17.93 | 18.33 | 2,596,381 | +0.08(+0.43%) |
Aug 08, 2008 | 17.49 | 18.45 | 17.49 | 18.25 | 3,607,273 | +0.64(+3.62%) |
Aug 07, 2008 | 17.07 | 18.17 | 16.98 | 17.61 | 5,258,951 | -0.08(-0.44%) |
Aug 06, 2008 | 16.28 | 17.89 | 15.70 | 17.69 | 9,082,440 | +2.78(+18.61%) |
Aug 05, 2008 | 14.87 | 15.05 | 14.66 | 14.92 | 4,084,099 | +0.00(+0.00%) |
Aug 04, 2008 | 14.90 | 15.07 | 14.77 | 14.92 | 2,681,959 | -0.13(-0.84%) |
Aug 01, 2008 | 14.85 | 15.14 | 14.71 | 15.04 | 2,409,156 | +0.14(+0.95%) |
Jul 31, 2008 | 15.35 | 15.49 | 14.79 | 14.90 | 4,249,731 | -0.59(-3.81%) |
Jul 30, 2008 | 15.82 | 15.92 | 15.23 | 15.49 | 2,659,754 | -0.32(-2.04%) |
Jul 29, 2008 | 15.81 | 15.81 | 15.22 | 15.81 | 2,660,056 | +0.53(+3.50%) |
Jul 28, 2008 | 15.37 | 15.54 | 15.24 | 15.28 | 1,790,999 | -0.10(-0.67%) |
Jul 25, 2008 | 15.93 | 15.94 | 15.26 | 15.38 | 2,552,209 | -0.44(-2.78%) |
Jul 24, 2008 | 16.25 | 16.25 | 15.76 | 15.82 | 1,522,174 | -0.31(-1.90%) |
Jul 23, 2008 | 16.45 | 16.67 | 15.97 | 16.13 | 2,202,937 | +0.09(+0.54%) |
Jul 22, 2008 | 16.11 | 16.11 | 15.44 | 16.04 | 2,587,973 | +0.44(+2.82%) |
Jul 21, 2008 | 15.98 | 16.14 | 14.49 | 15.60 | 4,189,035 | -0.79(-4.80%) |
Jul 18, 2008 | 16.18 | 16.39 | 15.49 | 16.39 | 2,622,973 | +0.22(+1.36%) |
Jul 17, 2008 | 15.65 | 16.46 | 15.62 | 16.17 | 3,763,786 | +0.44(+2.80%) |
Jul 16, 2008 | 15.54 | 15.77 | 15.11 | 15.73 | 4,452,353 | +0.18(+1.16%) |
Jul 15, 2008 | 15.86 | 16.27 | 14.78 | 15.54 | 4,776,867 | -0.47(-2.95%) |
Jul 14, 2008 | 16.52 | 16.53 | 15.96 | 16.02 | 3,487,186 | -0.34(-2.07%) |
Jul 11, 2008 | 16.43 | 16.64 | 16.15 | 16.35 | 2,424,718 | -0.16(-0.95%) |
Jul 10, 2008 | 17.14 | 17.18 | 16.27 | 16.51 | 4,098,044 | -0.60(-3.49%) |
Jul 09, 2008 | 16.57 | 17.41 | 16.57 | 17.11 | 5,183,699 | +0.56(+3.37%) |
Jul 08, 2008 | 15.55 | 16.61 | 15.51 | 16.55 | 4,728,536 | +1.03(+6.64%) |
Jul 07, 2008 | 15.91 | 16.15 | 15.44 | 15.52 | 5,076,234 | -0.31(-1.99%) |
Jul 04, 2008 | 16.01 | 16.39 | 15.69 | 15.84 | 3,358,519 | +0.00(+0.00%) |
Jul 03, 2008 | 16.01 | 16.39 | 15.69 | 15.84 | 3,358,519 | -13.45(-45.93%) |
Jul 02, 2008 | 29.09 | 29.49 | 29.05 | 29.29 | 2,947,820 | +0.11(+0.38%) |
Jul 01, 2008 | 28.71 | 29.20 | 28.61 | 29.18 | 1,920,495 | +0.16(+0.54%) |
Jun 30, 2008 | 29.22 | 29.56 | 28.71 | 29.02 | 1,710,440 | -0.05(-0.16%) |
Jun 27, 2008 | 29.34 | 29.50 | 28.80 | 29.07 | 2,305,310 | -0.13(-0.46%) |
Jun 26, 2008 | 29.70 | 29.84 | 29.07 | 29.20 | 1,310,083 | -0.90(-2.98%) |
Jun 25, 2008 | 29.63 | 30.41 | 29.63 | 30.10 | 1,849,446 | +0.50(+1.67%) |
Jun 24, 2008 | 29.58 | 29.92 | 29.40 | 29.60 | 1,209,982 | -0.22(-0.74%) |
Jun 23, 2008 | 30.31 | 30.37 | 29.74 | 29.82 | 1,068,338 | -0.45(-1.48%) |
Jun 20, 2008 | 31.61 | 31.61 | 30.16 | 30.27 | 1,812,981 | -0.67(-2.16%) |
Jun 19, 2008 | 30.52 | 31.00 | 30.37 | 30.94 | 1,448,620 | +0.43(+1.42%) |
Jun 18, 2008 | 30.97 | 31.01 | 30.39 | 30.51 | 969,547 | -0.44(-1.42%) |
Jun 17, 2008 | 31.51 | 31.51 | 30.91 | 30.95 | 993,427 | -0.35(-1.13%) |
Jun 16, 2008 | 31.18 | 31.47 | 30.93 | 31.30 | 873,524 | -0.14(-0.45%) |
Jun 13, 2008 | 30.95 | 31.49 | 30.93 | 31.44 | 1,674,155 | +0.68(+2.20%) |
Jun 12, 2008 | 30.30 | 31.06 | 30.30 | 30.77 | 1,955,554 | +0.57(+1.90%) |
Jun 11, 2008 | 30.52 | 31.11 | 30.19 | 30.19 | 2,807,440 | -0.53(-1.71%) |
Jun 10, 2008 | 30.81 | 31.22 | 29.98 | 30.72 | 2,435,552 | +0.34(+1.11%) |
Jun 09, 2008 | 31.12 | 31.45 | 30.10 | 30.38 | 4,004,734 | -1.16(-3.66%) |
Jun 06, 2008 | 32.65 | 32.92 | 31.38 | 31.54 | 4,126,954 | -1.61(-4.86%) |
Jun 05, 2008 | 32.52 | 33.15 | 32.30 | 33.15 | 2,671,821 | +0.79(+2.45%) |
Jun 04, 2008 | 31.65 | 32.44 | 31.58 | 32.36 | 3,630,814 | +0.71(+2.24%) |
Jun 03, 2008 | 31.70 | 31.88 | 31.43 | 31.65 | 2,006,215 | -0.07(-0.22%) |