Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.32 | 17.32 | 16.72 | 16.88 | 0 | -0.67(-3.80%) |
Aug 28, 2008 | 16.81 | 17.58 | 16.81 | 17.55 | 1,115,488 | +0.82(+4.91%) |
Aug 27, 2008 | 16.47 | 16.79 | 16.23 | 16.73 | 882,874 | +0.32(+1.93%) |
Aug 26, 2008 | 16.50 | 16.50 | 16.20 | 16.41 | 804,426 | -0.09(-0.57%) |
Aug 25, 2008 | 16.43 | 16.64 | 16.43 | 16.50 | 696,069 | -0.16(-0.98%) |
Aug 22, 2008 | 16.83 | 16.83 | 16.54 | 16.67 | 0 | -0.16(-0.94%) |
Aug 21, 2008 | 15.88 | 16.96 | 15.78 | 16.83 | 2,192,750 | +0.93(+5.87%) |
Aug 20, 2008 | 15.50 | 15.97 | 15.43 | 15.89 | 903,591 | +0.60(+3.94%) |
Aug 19, 2008 | 15.53 | 15.61 | 15.28 | 15.29 | 626,086 | -0.42(-2.67%) |
Aug 18, 2008 | 15.63 | 15.84 | 15.42 | 15.71 | 740,759 | +0.18(+1.17%) |
Aug 15, 2008 | 15.72 | 15.79 | 15.52 | 15.53 | 0 | -0.29(-1.83%) |
Aug 14, 2008 | 15.58 | 15.89 | 15.53 | 15.82 | 528,777 | +0.11(+0.71%) |
Aug 13, 2008 | 15.67 | 15.77 | 15.31 | 15.71 | 933,625 | -0.08(-0.53%) |
Aug 12, 2008 | 15.52 | 15.85 | 15.46 | 15.79 | 1,069,302 | +0.42(+2.76%) |
Aug 11, 2008 | 15.43 | 15.80 | 15.26 | 15.37 | 1,085,067 | -0.03(-0.21%) |
Aug 08, 2008 | 14.94 | 15.51 | 14.88 | 15.40 | 863,648 | +0.32(+2.14%) |
Aug 07, 2008 | 15.33 | 15.46 | 14.96 | 15.08 | 1,005,963 | -0.47(-3.03%) |
Aug 06, 2008 | 15.84 | 15.86 | 15.28 | 15.55 | 1,376,468 | -0.22(-1.39%) |
Aug 05, 2008 | 15.05 | 16.09 | 14.79 | 15.77 | 3,425,751 | +0.59(+3.91%) |
Aug 04, 2008 | 15.08 | 15.24 | 14.91 | 15.17 | 2,982,081 | -0.11(-0.70%) |
Aug 01, 2008 | 15.73 | 15.78 | 15.25 | 15.28 | 2,156,238 | -0.53(-3.36%) |
Jul 31, 2008 | 16.19 | 16.19 | 15.69 | 15.81 | 1,274,390 | -0.35(-2.16%) |
Jul 30, 2008 | 16.00 | 16.27 | 15.98 | 16.16 | 1,329,213 | +0.24(+1.49%) |
Jul 29, 2008 | 15.93 | 16.82 | 15.81 | 15.93 | 4,601,482 | -1.22(-7.10%) |
Jul 28, 2008 | 17.62 | 17.91 | 17.12 | 17.14 | 939,199 | -0.41(-2.34%) |
Jul 25, 2008 | 17.39 | 17.61 | 17.09 | 17.55 | 1,272,832 | +0.35(+2.06%) |
Jul 24, 2008 | 18.31 | 18.31 | 17.19 | 17.20 | 1,354,793 | -0.95(-5.22%) |
Jul 23, 2008 | 18.45 | 18.54 | 17.87 | 18.15 | 1,071,512 | -0.05(-0.26%) |
Jul 22, 2008 | 17.90 | 18.31 | 17.42 | 18.19 | 1,400,807 | +0.08(+0.46%) |
Jul 21, 2008 | 18.60 | 18.63 | 18.02 | 18.11 | 948,914 | -0.38(-2.04%) |
Jul 18, 2008 | 18.71 | 18.80 | 18.42 | 18.49 | 863,595 | +0.08(+0.46%) |
Jul 17, 2008 | 18.17 | 18.56 | 18.05 | 18.40 | 1,681,497 | +0.15(+0.84%) |
Jul 16, 2008 | 16.94 | 18.77 | 16.64 | 18.25 | 3,152,793 | +1.51(+9.00%) |
Jul 15, 2008 | 16.85 | 17.10 | 16.17 | 16.74 | 1,606,890 | -0.23(-1.37%) |
Jul 14, 2008 | 17.25 | 17.58 | 16.97 | 16.98 | 1,171,204 | -0.22(-1.28%) |
Jul 11, 2008 | 17.82 | 17.82 | 17.01 | 17.19 | 1,374,141 | -0.65(-3.66%) |
Jul 10, 2008 | 18.23 | 18.23 | 17.57 | 17.85 | 1,443,562 | -0.32(-1.77%) |
Jul 09, 2008 | 18.07 | 18.35 | 18.07 | 18.17 | 1,057,018 | +0.23(+1.27%) |
Jul 08, 2008 | 17.54 | 17.98 | 17.47 | 17.94 | 1,326,587 | +0.31(+1.77%) |
Jul 07, 2008 | 17.90 | 18.38 | 17.30 | 17.63 | 1,877,863 | +0.18(+1.04%) |
Jul 04, 2008 | 17.86 | 17.99 | 17.35 | 17.45 | 775,867 | +0.00(+0.00%) |
Jul 03, 2008 | 17.86 | 17.99 | 17.35 | 17.45 | 775,867 | -0.40(-2.22%) |
Jul 02, 2008 | 18.13 | 18.45 | 17.84 | 17.84 | 1,988,440 | -0.07(-0.42%) |
Jul 01, 2008 | 17.83 | 17.96 | 17.68 | 17.92 | 968,857 | -0.12(-0.67%) |
Jun 30, 2008 | 18.10 | 18.24 | 17.35 | 18.04 | 1,248,439 | -0.20(-1.07%) |
Jun 27, 2008 | 17.92 | 18.33 | 17.92 | 18.24 | 1,027,156 | +0.22(+1.24%) |
Jun 26, 2008 | 18.35 | 18.35 | 17.79 | 18.01 | 1,091,020 | -0.46(-2.50%) |
Jun 25, 2008 | 18.10 | 18.56 | 18.04 | 18.47 | 1,527,295 | +0.30(+1.64%) |
Jun 24, 2008 | 18.66 | 18.66 | 18.10 | 18.17 | 1,255,595 | -0.51(-2.75%) |
Jun 23, 2008 | 19.01 | 19.12 | 18.66 | 18.69 | 1,085,532 | -0.40(-2.10%) |
Jun 20, 2008 | 19.31 | 19.62 | 18.99 | 19.09 | 935,524 | -0.43(-2.20%) |
Jun 19, 2008 | 19.15 | 19.68 | 18.99 | 19.52 | 1,130,123 | +0.37(+1.92%) |
Jun 18, 2008 | 19.33 | 19.64 | 18.90 | 19.15 | 1,569,917 | -0.32(-1.63%) |
Jun 17, 2008 | 17.98 | 19.63 | 17.96 | 19.47 | 2,000,799 | +0.66(+3.50%) |
Jun 16, 2008 | 18.73 | 18.91 | 18.54 | 18.81 | 1,084,623 | +0.14(+0.75%) |
Jun 13, 2008 | 18.48 | 18.71 | 18.05 | 18.67 | 1,068,529 | +0.29(+1.60%) |
Jun 12, 2008 | 18.59 | 18.65 | 18.35 | 18.38 | 976,542 | -0.20(-1.06%) |
Jun 11, 2008 | 19.01 | 19.02 | 18.48 | 18.57 | 1,193,711 | -0.28(-1.46%) |
Jun 10, 2008 | 18.98 | 19.15 | 18.66 | 18.85 | 1,232,137 | +0.17(+0.90%) |
Jun 09, 2008 | 18.96 | 18.96 | 18.48 | 18.68 | 1,179,481 | -0.17(-0.92%) |
Jun 06, 2008 | 18.58 | 19.06 | 18.58 | 18.85 | 986,718 | +0.05(+0.25%) |
Jun 05, 2008 | 18.95 | 18.95 | 18.43 | 18.80 | 1,845,324 | -0.26(-1.37%) |
Jun 04, 2008 | 19.62 | 19.62 | 18.94 | 19.07 | 1,646,040 | -0.59(-2.99%) |
Jun 03, 2008 | 20.13 | 20.16 | 19.64 | 19.65 | 839,434 | -0.54(-2.66%) |