Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 18.94 | 19.38 | 18.62 | 18.62 | 0 | -0.45(-2.36%) |
Aug 28, 2008 | 18.81 | 19.13 | 18.56 | 19.07 | 398,565 | +0.26(+1.41%) |
Aug 27, 2008 | 18.17 | 18.94 | 18.09 | 18.81 | 420,522 | +0.49(+2.67%) |
Aug 26, 2008 | 18.62 | 18.73 | 18.24 | 18.32 | 425,668 | -0.18(-0.95%) |
Aug 25, 2008 | 18.78 | 18.91 | 18.26 | 18.50 | 566,638 | -0.23(-1.24%) |
Aug 22, 2008 | 18.58 | 18.95 | 18.54 | 18.73 | 0 | +0.26(+1.39%) |
Aug 21, 2008 | 18.30 | 18.78 | 18.07 | 18.47 | 442,378 | +0.02(+0.09%) |
Aug 20, 2008 | 18.08 | 18.79 | 17.98 | 18.46 | 662,269 | +0.07(+0.39%) |
Aug 19, 2008 | 19.00 | 19.11 | 18.34 | 18.38 | 895,544 | -0.98(-5.06%) |
Aug 18, 2008 | 20.08 | 20.08 | 19.09 | 19.36 | 901,797 | -0.74(-3.67%) |
Aug 15, 2008 | 19.57 | 20.31 | 19.25 | 20.10 | 0 | +0.82(+4.24%) |
Aug 14, 2008 | 18.61 | 19.38 | 18.58 | 19.28 | 733,799 | +0.63(+3.35%) |
Aug 13, 2008 | 19.13 | 19.24 | 18.07 | 18.66 | 1,149,366 | -0.45(-2.35%) |
Aug 12, 2008 | 18.96 | 19.15 | 18.52 | 19.11 | 561,516 | +0.25(+1.32%) |
Aug 11, 2008 | 19.94 | 19.94 | 18.42 | 18.86 | 753,662 | -0.94(-4.74%) |
Aug 08, 2008 | 18.42 | 19.90 | 18.01 | 19.80 | 906,393 | +2.01(+11.33%) |
Aug 07, 2008 | 17.96 | 18.19 | 17.47 | 17.78 | 742,094 | -0.42(-2.29%) |
Aug 06, 2008 | 17.78 | 18.50 | 17.77 | 18.20 | 1,102,104 | +0.27(+1.52%) |
Aug 05, 2008 | 17.34 | 18.11 | 17.09 | 17.93 | 1,891,528 | +0.83(+4.88%) |
Aug 04, 2008 | 17.67 | 18.38 | 16.56 | 17.09 | 1,558,950 | -0.60(-3.40%) |
Aug 01, 2008 | 16.70 | 17.99 | 16.47 | 17.69 | 882,137 | +0.78(+4.60%) |
Jul 31, 2008 | 17.45 | 17.84 | 16.75 | 16.91 | 941,983 | -0.66(-3.74%) |
Jul 30, 2008 | 17.41 | 18.65 | 17.06 | 17.57 | 1,238,095 | +0.47(+2.77%) |
Jul 29, 2008 | 17.82 | 18.58 | 15.45 | 17.10 | 3,479,975 | -2.86(-14.35%) |
Jul 28, 2008 | 20.06 | 20.34 | 19.67 | 19.96 | 749,902 | +0.00(+0.00%) |
Jul 25, 2008 | 20.10 | 20.45 | 19.71 | 19.96 | 932,620 | -0.27(-1.35%) |
Jul 24, 2008 | 19.80 | 20.42 | 19.80 | 20.24 | 510,186 | +0.30(+1.49%) |
Jul 23, 2008 | 20.22 | 20.39 | 19.71 | 19.94 | 622,646 | -0.36(-1.78%) |
Jul 22, 2008 | 19.01 | 20.43 | 18.98 | 20.30 | 657,712 | +1.25(+6.57%) |
Jul 21, 2008 | 18.93 | 19.21 | 18.80 | 19.05 | 418,010 | +0.22(+1.19%) |
Jul 18, 2008 | 19.28 | 19.45 | 18.66 | 18.82 | 587,462 | -0.53(-2.74%) |
Jul 17, 2008 | 18.95 | 19.42 | 18.72 | 19.35 | 880,761 | +0.48(+2.55%) |
Jul 16, 2008 | 18.26 | 19.05 | 18.18 | 18.87 | 497,602 | +0.67(+3.66%) |
Jul 15, 2008 | 17.66 | 18.69 | 17.66 | 18.21 | 549,243 | -0.18(-0.96%) |
Jul 14, 2008 | 18.62 | 18.62 | 18.17 | 18.38 | 631,103 | -0.12(-0.65%) |
Jul 11, 2008 | 18.77 | 18.77 | 17.91 | 18.50 | 553,261 | -0.24(-1.28%) |
Jul 10, 2008 | 18.35 | 18.90 | 18.16 | 18.74 | 618,700 | +0.40(+2.19%) |
Jul 09, 2008 | 18.89 | 19.05 | 18.31 | 18.34 | 586,652 | -0.36(-1.93%) |
Jul 08, 2008 | 18.33 | 18.71 | 18.21 | 18.70 | 795,632 | +0.37(+2.01%) |
Jul 07, 2008 | 17.61 | 18.95 | 17.61 | 18.34 | 707,066 | +0.71(+4.05%) |
Jul 04, 2008 | 18.02 | 18.21 | 17.51 | 17.62 | 591,380 | +0.00(+0.00%) |
Jul 03, 2008 | 18.02 | 18.21 | 17.51 | 17.62 | 591,380 | -0.33(-1.83%) |
Jul 02, 2008 | 18.11 | 18.24 | 17.52 | 17.95 | 1,165,007 | -0.23(-1.28%) |
Jul 01, 2008 | 18.42 | 18.58 | 17.65 | 18.18 | 1,296,111 | -0.73(-3.86%) |
Jun 30, 2008 | 17.64 | 19.29 | 17.64 | 18.91 | 817,400 | +0.26(+1.38%) |
Jun 27, 2008 | 18.52 | 18.84 | 17.68 | 18.66 | 2,133,181 | -0.01(-0.04%) |
Jun 26, 2008 | 19.80 | 19.80 | 18.65 | 18.66 | 809,043 | -1.34(-6.70%) |
Jun 25, 2008 | 19.59 | 20.32 | 19.26 | 20.00 | 1,372,765 | +0.47(+2.42%) |
Jun 24, 2008 | 20.71 | 20.71 | 19.39 | 19.53 | 1,652,735 | -1.39(-6.64%) |
Jun 23, 2008 | 20.62 | 22.14 | 20.21 | 20.92 | 1,641,605 | +0.37(+1.80%) |
Jun 20, 2008 | 21.15 | 21.15 | 20.28 | 20.55 | 2,068,759 | -0.75(-3.54%) |
Jun 19, 2008 | 21.43 | 21.63 | 21.08 | 21.30 | 1,170,023 | -0.06(-0.30%) |
Jun 18, 2008 | 21.42 | 21.68 | 20.94 | 21.37 | 2,036,908 | -0.19(-0.89%) |
Jun 17, 2008 | 22.12 | 22.86 | 21.54 | 21.56 | 3,126,677 | -0.10(-0.44%) |
Jun 16, 2008 | 25.54 | 25.54 | 19.19 | 21.66 | 12,372,849 | -3.92(-15.34%) |
Jun 13, 2008 | 26.01 | 26.28 | 25.28 | 25.58 | 1,207,537 | -0.22(-0.84%) |
Jun 12, 2008 | 26.17 | 26.66 | 25.65 | 25.80 | 1,931,922 | -0.47(-1.77%) |
Jun 11, 2008 | 25.69 | 26.51 | 25.29 | 26.26 | 2,937,889 | +0.70(+2.73%) |
Jun 10, 2008 | 24.43 | 25.73 | 24.07 | 25.56 | 2,250,786 | +2.00(+8.48%) |
Jun 09, 2008 | 23.43 | 24.29 | 23.34 | 23.57 | 1,076,824 | +0.72(+3.16%) |
Jun 06, 2008 | 23.27 | 23.27 | 22.71 | 22.84 | 492,801 | -0.54(-2.30%) |
Jun 05, 2008 | 23.37 | 23.55 | 22.98 | 23.38 | 520,244 | +0.03(+0.14%) |
Jun 04, 2008 | 23.38 | 23.94 | 23.16 | 23.35 | 637,536 | -0.14(-0.58%) |
Jun 03, 2008 | 23.53 | 23.88 | 23.03 | 23.49 | 657,431 | -0.14(-0.61%) |