Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 16.02 | 16.18 | 15.79 | 15.86 | 0 | -0.23(-1.46%) |
Aug 28, 2008 | 15.78 | 16.10 | 15.73 | 16.10 | 1,578,929 | +0.91(+6.02%) |
Aug 27, 2008 | 15.03 | 15.21 | 14.96 | 15.18 | 1,003,036 | +0.39(+2.63%) |
Aug 26, 2008 | 14.61 | 14.97 | 14.50 | 14.79 | 1,053,867 | +0.09(+0.63%) |
Aug 25, 2008 | 14.66 | 15.07 | 14.60 | 14.70 | 867,457 | -0.50(-3.29%) |
Aug 22, 2008 | 15.07 | 15.20 | 14.78 | 15.20 | 0 | +0.62(+4.28%) |
Aug 21, 2008 | 14.47 | 14.79 | 14.41 | 14.58 | 1,375,222 | +0.00(+0.00%) |
Aug 20, 2008 | 14.26 | 14.61 | 14.12 | 14.58 | 2,434,342 | -0.42(-2.80%) |
Aug 19, 2008 | 15.08 | 15.17 | 14.84 | 15.00 | 2,766,014 | -0.63(-4.03%) |
Aug 18, 2008 | 15.74 | 15.86 | 15.49 | 15.63 | 1,197,370 | -0.59(-3.62%) |
Aug 15, 2008 | 15.87 | 16.21 | 15.84 | 16.21 | 0 | +0.01(+0.08%) |
Aug 14, 2008 | 15.70 | 16.34 | 15.65 | 16.20 | 4,472,505 | -0.37(-2.23%) |
Aug 13, 2008 | 16.65 | 16.70 | 16.11 | 16.57 | 2,168,620 | -0.85(-4.89%) |
Aug 12, 2008 | 17.97 | 17.98 | 17.26 | 17.42 | 2,542,772 | -0.54(-3.02%) |
Aug 11, 2008 | 17.73 | 18.21 | 17.65 | 17.97 | 1,047,994 | +0.27(+1.50%) |
Aug 08, 2008 | 17.21 | 17.90 | 17.16 | 17.70 | 1,720,662 | +0.10(+0.60%) |
Aug 07, 2008 | 17.95 | 18.31 | 17.37 | 17.60 | 1,933,217 | -0.35(-1.96%) |
Aug 06, 2008 | 17.86 | 18.27 | 17.47 | 17.95 | 1,221,574 | -0.27(-1.49%) |
Aug 05, 2008 | 17.81 | 18.22 | 17.63 | 18.22 | 2,885,877 | +1.45(+8.65%) |
Aug 04, 2008 | 16.80 | 16.93 | 16.36 | 16.77 | 1,168,922 | -0.07(-0.40%) |
Aug 01, 2008 | 17.04 | 17.04 | 16.44 | 16.84 | 1,162,449 | +0.05(+0.29%) |
Jul 31, 2008 | 16.47 | 16.92 | 16.41 | 16.79 | 2,507,401 | +0.14(+0.82%) |
Jul 30, 2008 | 16.44 | 16.84 | 16.23 | 16.65 | 2,442,174 | +0.08(+0.48%) |
Jul 29, 2008 | 16.57 | 16.71 | 15.43 | 16.57 | 2,678,920 | +0.34(+2.09%) |
Jul 28, 2008 | 17.26 | 17.30 | 16.10 | 16.23 | 2,325,844 | -1.17(-6.74%) |
Jul 25, 2008 | 17.39 | 17.73 | 17.10 | 17.40 | 3,996,539 | +0.99(+6.06%) |
Jul 24, 2008 | 17.59 | 17.62 | 16.17 | 16.41 | 3,472,872 | -0.77(-4.46%) |
Jul 23, 2008 | 16.79 | 17.45 | 16.70 | 17.18 | 3,448,784 | +0.94(+5.82%) |
Jul 22, 2008 | 15.12 | 16.26 | 15.02 | 16.23 | 2,047,474 | +0.52(+3.30%) |
Jul 21, 2008 | 16.24 | 16.32 | 15.52 | 15.71 | 2,783,509 | -0.04(-0.27%) |
Jul 18, 2008 | 15.68 | 15.90 | 15.43 | 15.76 | 4,577,906 | +1.09(+7.40%) |
Jul 17, 2008 | 14.67 | 14.86 | 14.26 | 14.67 | 6,014,198 | +0.77(+5.50%) |
Jul 16, 2008 | 12.22 | 13.97 | 12.22 | 13.91 | 5,715,397 | +1.09(+8.53%) |
Jul 15, 2008 | 12.66 | 13.45 | 12.50 | 12.81 | 4,790,998 | -0.16(-1.24%) |
Jul 14, 2008 | 13.92 | 13.93 | 12.92 | 12.97 | 3,510,478 | -0.41(-3.04%) |
Jul 11, 2008 | 13.55 | 13.61 | 13.11 | 13.38 | 4,580,913 | -0.57(-4.11%) |
Jul 10, 2008 | 13.89 | 14.16 | 13.73 | 13.95 | 4,298,871 | +0.22(+1.57%) |
Jul 09, 2008 | 14.66 | 14.67 | 13.69 | 13.74 | 3,338,526 | -0.36(-2.54%) |
Jul 08, 2008 | 13.77 | 14.12 | 13.38 | 14.10 | 3,853,983 | +0.49(+3.58%) |
Jul 07, 2008 | 13.94 | 14.02 | 13.41 | 13.61 | 2,344,318 | -0.64(-4.46%) |
Jul 04, 2008 | 14.37 | 14.49 | 13.99 | 14.24 | 2,112,107 | +0.00(+0.00%) |
Jul 03, 2008 | 14.37 | 14.49 | 13.99 | 14.24 | 2,112,107 | +0.39(+2.81%) |
Jul 02, 2008 | 14.20 | 14.41 | 13.83 | 13.86 | 2,597,962 | -0.32(-2.26%) |
Jul 01, 2008 | 13.70 | 14.20 | 13.65 | 14.18 | 4,706,500 | -0.11(-0.78%) |
Jun 30, 2008 | 14.38 | 14.57 | 14.22 | 14.29 | 3,515,635 | -0.27(-1.87%) |
Jun 27, 2008 | 14.65 | 15.00 | 14.55 | 14.56 | 3,278,451 | -0.37(-2.48%) |
Jun 26, 2008 | 15.24 | 15.33 | 14.91 | 14.93 | 7,060,754 | -1.00(-6.28%) |
Jun 25, 2008 | 16.19 | 16.51 | 15.84 | 15.93 | 5,541,679 | +0.69(+4.49%) |
Jun 24, 2008 | 15.02 | 15.39 | 14.91 | 15.24 | 2,615,699 | +0.60(+4.13%) |
Jun 23, 2008 | 15.03 | 15.04 | 14.54 | 14.64 | 2,923,264 | -0.33(-2.23%) |
Jun 20, 2008 | 15.02 | 15.27 | 14.82 | 14.97 | 2,942,738 | -0.81(-5.12%) |
Jun 19, 2008 | 15.61 | 15.85 | 15.41 | 15.78 | 3,604,659 | -0.08(-0.51%) |
Jun 18, 2008 | 15.87 | 16.02 | 15.79 | 15.86 | 3,082,479 | -0.54(-3.27%) |
Jun 17, 2008 | 17.11 | 17.13 | 16.36 | 16.40 | 5,104,829 | +0.37(+2.31%) |
Jun 16, 2008 | 16.21 | 16.26 | 15.95 | 16.03 | 3,562,528 | +0.56(+3.59%) |
Jun 13, 2008 | 15.22 | 15.49 | 15.06 | 15.47 | 3,113,098 | +0.49(+3.25%) |
Jun 12, 2008 | 14.57 | 15.29 | 14.55 | 14.99 | 3,610,820 | +0.16(+1.08%) |
Jun 11, 2008 | 15.16 | 15.26 | 14.81 | 14.82 | 4,616,039 | -0.82(-5.25%) |
Jun 10, 2008 | 15.69 | 15.91 | 15.55 | 15.65 | 2,940,251 | +0.07(+0.48%) |
Jun 09, 2008 | 15.95 | 15.97 | 15.41 | 15.57 | 5,515,327 | -0.74(-4.54%) |
Jun 06, 2008 | 16.75 | 16.82 | 16.27 | 16.31 | 6,305,660 | -1.56(-8.70%) |
Jun 05, 2008 | 17.61 | 17.87 | 17.42 | 17.87 | 3,241,511 | +0.93(+5.46%) |
Jun 04, 2008 | 16.73 | 17.28 | 16.63 | 16.94 | 4,305,276 | -0.47(-2.69%) |
Jun 03, 2008 | 17.43 | 17.68 | 17.28 | 17.41 | 3,999,233 | -0.41(-2.29%) |