Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 22.60 | 23.87 | 22.12 | 23.01 | 0 | -0.16(-0.68%) |
Aug 28, 2008 | 21.77 | 23.28 | 21.77 | 23.17 | 1,058,259 | +1.70(+7.92%) |
Aug 27, 2008 | 20.83 | 22.00 | 20.03 | 21.47 | 768,186 | +1.61(+8.12%) |
Aug 26, 2008 | 20.14 | 21.25 | 19.48 | 19.86 | 474,143 | -0.25(-1.22%) |
Aug 25, 2008 | 22.19 | 22.85 | 19.95 | 20.10 | 846,335 | -2.17(-9.75%) |
Aug 22, 2008 | 21.63 | 22.60 | 21.22 | 22.28 | 0 | +0.80(+3.71%) |
Aug 21, 2008 | 19.67 | 21.51 | 19.24 | 21.48 | 667,711 | +1.31(+6.48%) |
Aug 20, 2008 | 18.51 | 20.18 | 18.37 | 20.17 | 757,618 | +1.66(+8.97%) |
Aug 19, 2008 | 18.85 | 19.63 | 18.28 | 18.51 | 648,266 | -0.84(-4.32%) |
Aug 18, 2008 | 21.70 | 21.70 | 19.11 | 19.35 | 803,505 | -2.12(-9.89%) |
Aug 15, 2008 | 21.45 | 22.65 | 20.89 | 21.47 | 0 | +0.29(+1.39%) |
Aug 14, 2008 | 20.62 | 22.29 | 20.50 | 21.18 | 821,537 | +0.44(+2.13%) |
Aug 13, 2008 | 19.53 | 21.08 | 18.87 | 20.73 | 730,968 | +1.19(+6.08%) |
Aug 12, 2008 | 21.26 | 22.87 | 19.34 | 19.54 | 1,006,814 | -1.82(-8.51%) |
Aug 11, 2008 | 20.87 | 23.53 | 20.69 | 21.36 | 1,689,693 | +0.41(+1.97%) |
Aug 08, 2008 | 18.99 | 21.11 | 18.87 | 20.95 | 1,103,338 | +1.78(+9.28%) |
Aug 07, 2008 | 18.30 | 19.65 | 17.62 | 19.17 | 1,205,355 | +0.51(+2.74%) |
Aug 06, 2008 | 17.61 | 19.15 | 17.03 | 18.66 | 864,578 | +0.80(+4.46%) |
Aug 05, 2008 | 17.75 | 18.38 | 17.20 | 17.86 | 893,243 | +0.53(+3.06%) |
Aug 04, 2008 | 17.30 | 18.06 | 16.12 | 17.33 | 877,833 | -0.05(-0.28%) |
Aug 01, 2008 | 17.78 | 17.92 | 16.07 | 17.38 | 1,073,272 | -0.35(-1.99%) |
Jul 31, 2008 | 16.11 | 18.42 | 15.47 | 17.74 | 1,030,845 | +1.41(+8.67%) |
Jul 30, 2008 | 17.72 | 18.28 | 16.11 | 16.32 | 1,125,390 | -1.05(-6.05%) |
Jul 29, 2008 | 17.37 | 18.42 | 15.13 | 17.37 | 1,605,712 | +2.52(+16.93%) |
Jul 28, 2008 | 16.64 | 17.14 | 14.74 | 14.86 | 773,333 | -1.93(-11.48%) |
Jul 25, 2008 | 16.51 | 17.59 | 15.91 | 16.78 | 711,190 | +0.28(+1.67%) |
Jul 24, 2008 | 19.18 | 19.39 | 16.33 | 16.51 | 846,365 | -2.52(-13.22%) |
Jul 23, 2008 | 19.18 | 20.48 | 18.77 | 19.02 | 1,200,893 | -0.26(-1.33%) |
Jul 22, 2008 | 16.68 | 19.38 | 16.38 | 19.28 | 854,218 | +2.54(+15.14%) |
Jul 21, 2008 | 15.97 | 18.28 | 15.61 | 16.74 | 892,882 | +1.01(+6.43%) |
Jul 18, 2008 | 15.78 | 16.42 | 14.94 | 15.73 | 648,657 | +0.08(+0.50%) |
Jul 17, 2008 | 15.24 | 16.70 | 14.99 | 15.65 | 1,582,133 | +0.53(+3.51%) |
Jul 16, 2008 | 13.02 | 15.20 | 12.58 | 15.12 | 1,213,636 | +2.10(+16.15%) |
Jul 15, 2008 | 12.62 | 14.11 | 12.02 | 13.02 | 859,720 | +0.29(+2.32%) |
Jul 14, 2008 | 12.90 | 13.63 | 12.05 | 12.73 | 801,184 | +0.18(+1.41%) |
Jul 11, 2008 | 12.82 | 13.91 | 11.97 | 12.55 | 1,246,429 | -0.43(-3.33%) |
Jul 10, 2008 | 13.43 | 14.41 | 12.77 | 12.98 | 534,535 | -0.52(-3.86%) |
Jul 09, 2008 | 15.15 | 15.23 | 13.35 | 13.50 | 677,949 | -1.24(-8.40%) |
Jul 08, 2008 | 13.34 | 15.18 | 13.05 | 14.74 | 1,017,095 | +1.47(+11.11%) |
Jul 07, 2008 | 14.52 | 14.60 | 12.68 | 13.27 | 808,723 | -1.15(-7.98%) |
Jul 04, 2008 | 14.53 | 14.53 | 13.64 | 14.42 | 322,911 | +0.00(+0.00%) |
Jul 03, 2008 | 14.53 | 14.53 | 13.64 | 14.42 | 322,911 | -0.02(-0.14%) |
Jul 02, 2008 | 14.99 | 15.23 | 14.35 | 14.43 | 454,106 | -0.30(-2.07%) |
Jul 01, 2008 | 14.99 | 15.32 | 14.25 | 14.74 | 745,410 | -0.17(-1.12%) |
Jun 30, 2008 | 15.38 | 16.14 | 14.88 | 14.91 | 708,753 | -0.57(-3.68%) |
Jun 27, 2008 | 15.51 | 15.76 | 15.01 | 15.48 | 1,317,843 | -0.02(-0.13%) |
Jun 26, 2008 | 16.81 | 16.87 | 15.03 | 15.50 | 1,461,884 | -1.50(-8.84%) |
Jun 25, 2008 | 16.56 | 18.25 | 16.56 | 17.00 | 840,264 | +0.46(+2.79%) |
Jun 24, 2008 | 16.32 | 17.25 | 15.10 | 16.54 | 1,041,026 | +0.30(+1.88%) |
Jun 23, 2008 | 16.83 | 16.92 | 15.80 | 16.23 | 556,549 | -0.55(-3.28%) |
Jun 20, 2008 | 17.10 | 17.25 | 16.33 | 16.78 | 1,274,899 | -0.45(-2.62%) |
Jun 19, 2008 | 15.91 | 17.64 | 15.77 | 17.24 | 1,068,792 | +1.29(+8.07%) |
Jun 18, 2008 | 14.99 | 16.42 | 14.84 | 15.95 | 1,052,023 | +1.08(+7.27%) |
Jun 17, 2008 | 15.44 | 15.53 | 14.60 | 14.87 | 781,385 | -0.43(-2.83%) |
Jun 16, 2008 | 15.30 | 15.43 | 14.56 | 15.30 | 635,637 | -0.09(-0.58%) |
Jun 13, 2008 | 15.03 | 15.45 | 14.58 | 15.39 | 670,471 | +0.51(+3.43%) |
Jun 12, 2008 | 15.57 | 15.94 | 14.81 | 14.88 | 920,889 | -0.27(-1.75%) |
Jun 11, 2008 | 16.49 | 16.56 | 15.13 | 15.14 | 766,325 | -1.35(-8.16%) |
Jun 10, 2008 | 16.17 | 16.66 | 15.92 | 16.49 | 693,593 | +0.16(+0.96%) |
Jun 09, 2008 | 16.68 | 17.42 | 16.02 | 16.33 | 1,002,378 | -0.19(-1.13%) |
Jun 06, 2008 | 17.43 | 17.76 | 16.26 | 16.52 | 1,127,922 | -1.07(-6.09%) |
Jun 05, 2008 | 18.42 | 18.81 | 17.40 | 17.59 | 816,099 | -0.75(-4.07%) |
Jun 04, 2008 | 18.40 | 19.23 | 17.69 | 18.34 | 882,445 | -0.12(-0.64%) |
Jun 03, 2008 | 17.32 | 19.27 | 17.20 | 18.45 | 1,226,067 | +1.40(+8.18%) |