Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 21.00 | 21.00 | 19.88 | 20.16 | 1,037,972 | -0.46(-2.23%) |
Aug 28, 2008 | 19.70 | 20.83 | 19.65 | 20.62 | 1,784,969 | +0.49(+2.43%) |
Aug 27, 2008 | 19.86 | 20.13 | 19.28 | 20.13 | 1,806,356 | +0.19(+0.95%) |
Aug 26, 2008 | 19.97 | 20.27 | 19.61 | 19.94 | 2,482,117 | +0.44(+2.26%) |
Aug 25, 2008 | 19.07 | 19.84 | 18.80 | 19.50 | 2,571,193 | +0.71(+3.78%) |
Aug 22, 2008 | 19.00 | 19.13 | 18.47 | 18.79 | 1,981,236 | +0.05(+0.27%) |
Aug 21, 2008 | 18.94 | 19.27 | 18.49 | 18.74 | 2,787,758 | -0.66(-3.40%) |
Aug 20, 2008 | 18.90 | 19.90 | 17.77 | 19.40 | 11,070,823 | +4.67(+31.70%) |
Aug 19, 2008 | 16.30 | 16.30 | 14.53 | 14.73 | 2,304,870 | -0.95(-6.06%) |
Aug 18, 2008 | 16.43 | 16.43 | 15.43 | 15.68 | 1,023,316 | -0.32(-2.00%) |
Aug 15, 2008 | 16.07 | 16.35 | 15.86 | 16.00 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 15.38 | 16.17 | 15.32 | 16.00 | 733,471 | +0.38(+2.43%) |
Aug 13, 2008 | 15.65 | 15.87 | 15.05 | 15.62 | 937,690 | -0.27(-1.70%) |
Aug 12, 2008 | 16.22 | 16.50 | 15.84 | 15.89 | 964,144 | -0.12(-0.75%) |
Aug 11, 2008 | 15.77 | 16.12 | 15.61 | 16.01 | 1,061,339 | +0.49(+3.16%) |
Aug 08, 2008 | 15.45 | 15.71 | 15.33 | 15.52 | 713,981 | +0.05(+0.32%) |
Aug 07, 2008 | 15.04 | 15.58 | 14.90 | 15.47 | 1,105,627 | +0.17(+1.11%) |
Aug 06, 2008 | 15.03 | 15.64 | 14.94 | 15.30 | 872,617 | +0.11(+0.72%) |
Aug 05, 2008 | 15.13 | 15.33 | 14.93 | 15.19 | 714,454 | +0.42(+2.84%) |
Aug 04, 2008 | 14.68 | 15.17 | 14.68 | 14.77 | 671,695 | -0.04(-0.27%) |
Aug 01, 2008 | 14.20 | 15.55 | 13.85 | 14.81 | 795,217 | -0.15(-1.00%) |
Jul 31, 2008 | 14.58 | 15.07 | 14.31 | 14.96 | 1,095,812 | -0.14(-0.93%) |
Jul 30, 2008 | 15.41 | 15.58 | 14.75 | 15.10 | 879,156 | -0.19(-1.24%) |
Jul 29, 2008 | 15.29 | 15.64 | 14.74 | 15.29 | 1,293,584 | +0.14(+0.92%) |
Jul 28, 2008 | 15.09 | 16.14 | 14.58 | 15.15 | 3,191,628 | +1.51(+11.07%) |
Jul 25, 2008 | 13.55 | 13.67 | 12.95 | 13.64 | 761,749 | +0.05(+0.37%) |
Jul 24, 2008 | 14.58 | 14.72 | 13.57 | 13.59 | 827,092 | -0.77(-5.36%) |
Jul 23, 2008 | 13.84 | 14.74 | 13.82 | 14.36 | 1,423,435 | +0.62(+4.51%) |
Jul 22, 2008 | 12.59 | 13.83 | 12.40 | 13.74 | 1,250,172 | +0.79(+6.10%) |
Jul 21, 2008 | 12.75 | 13.13 | 12.60 | 12.95 | 913,961 | +0.27(+2.13%) |
Jul 18, 2008 | 12.69 | 13.01 | 12.37 | 12.68 | 1,094,686 | +0.00(+0.00%) |
Jul 17, 2008 | 12.44 | 12.76 | 12.01 | 12.68 | 1,285,418 | +0.29(+2.34%) |
Jul 16, 2008 | 11.70 | 12.60 | 11.64 | 12.39 | 1,097,918 | +0.79(+6.81%) |
Jul 15, 2008 | 11.62 | 11.99 | 11.21 | 11.60 | 1,167,792 | -0.17(-1.44%) |
Jul 14, 2008 | 12.22 | 12.40 | 11.58 | 11.77 | 1,001,679 | -0.21(-1.75%) |
Jul 11, 2008 | 11.95 | 12.07 | 11.41 | 11.98 | 1,428,319 | -0.13(-1.07%) |
Jul 10, 2008 | 11.71 | 12.25 | 11.53 | 12.11 | 965,487 | +0.25(+2.11%) |
Jul 09, 2008 | 12.56 | 12.58 | 11.86 | 11.86 | 1,364,443 | -0.83(-6.54%) |
Jul 08, 2008 | 11.12 | 12.97 | 11.04 | 12.69 | 1,962,677 | +1.46(+13.00%) |
Jul 07, 2008 | 11.50 | 11.65 | 10.90 | 11.23 | 1,572,840 | -0.37(-3.19%) |
Jul 04, 2008 | 11.97 | 12.27 | 11.48 | 11.60 | 664,290 | +0.00(+0.00%) |
Jul 03, 2008 | 11.97 | 12.27 | 11.48 | 11.60 | 664,290 | -0.05(-0.43%) |
Jul 02, 2008 | 11.86 | 12.03 | 11.43 | 11.65 | 1,141,394 | -0.23(-1.94%) |
Jul 01, 2008 | 11.80 | 11.88 | 11.26 | 11.88 | 1,221,517 | -0.07(-0.59%) |
Jun 30, 2008 | 11.80 | 12.09 | 11.54 | 11.95 | 1,460,637 | +0.15(+1.27%) |
Jun 27, 2008 | 12.52 | 12.73 | 11.62 | 11.80 | 6,118,392 | -0.79(-6.27%) |
Jun 26, 2008 | 13.00 | 13.04 | 12.37 | 12.59 | 1,746,748 | -0.71(-5.34%) |
Jun 25, 2008 | 13.00 | 13.61 | 12.88 | 13.30 | 1,313,359 | +0.46(+3.58%) |
Jun 24, 2008 | 13.14 | 13.16 | 12.45 | 12.84 | 1,434,731 | -0.34(-2.58%) |
Jun 23, 2008 | 13.83 | 13.85 | 13.16 | 13.18 | 951,185 | -0.62(-4.49%) |
Jun 20, 2008 | 14.25 | 14.25 | 13.76 | 13.80 | 804,651 | -0.41(-2.89%) |
Jun 19, 2008 | 13.94 | 14.27 | 13.70 | 14.21 | 684,064 | +0.23(+1.65%) |
Jun 18, 2008 | 14.17 | 14.26 | 13.73 | 13.98 | 1,469,256 | -0.42(-2.92%) |
Jun 17, 2008 | 14.45 | 14.61 | 14.27 | 14.40 | 649,738 | -0.12(-0.83%) |
Jun 16, 2008 | 14.36 | 14.80 | 14.25 | 14.52 | 1,062,752 | +0.25(+1.75%) |
Jun 13, 2008 | 14.12 | 14.31 | 13.79 | 14.27 | 1,036,197 | +0.14(+0.99%) |
Jun 12, 2008 | 14.41 | 14.50 | 14.01 | 14.13 | 1,340,178 | -0.13(-0.91%) |
Jun 11, 2008 | 14.51 | 14.54 | 14.18 | 14.26 | 1,477,223 | -0.43(-2.93%) |
Jun 10, 2008 | 14.94 | 14.99 | 14.55 | 14.69 | 1,291,422 | -0.27(-1.80%) |
Jun 09, 2008 | 15.00 | 15.15 | 14.71 | 14.96 | 1,731,146 | -0.02(-0.13%) |
Jun 06, 2008 | 14.79 | 15.22 | 14.59 | 14.98 | 1,655,490 | -0.02(-0.13%) |
Jun 05, 2008 | 14.59 | 15.21 | 14.39 | 15.00 | 1,266,546 | +0.50(+3.45%) |
Jun 04, 2008 | 14.83 | 15.22 | 14.40 | 14.50 | 1,810,784 | -0.52(-3.46%) |
Jun 03, 2008 | 14.44 | 15.45 | 14.40 | 15.02 | 1,822,390 | +0.56(+3.87%) |