Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.00 | 24.29 | 22.51 | 23.42 | 0 | -0.16(-0.68%) |
Aug 28, 2008 | 22.15 | 23.69 | 22.15 | 23.58 | 1,039,877 | +1.73(+7.92%) |
Aug 27, 2008 | 21.20 | 22.39 | 20.38 | 21.85 | 754,843 | +1.64(+8.11%) |
Aug 26, 2008 | 20.50 | 21.63 | 19.82 | 20.21 | 465,907 | -0.25(-1.22%) |
Aug 25, 2008 | 22.58 | 23.25 | 20.30 | 20.46 | 831,634 | -2.21(-9.75%) |
Aug 22, 2008 | 22.01 | 23.00 | 21.60 | 22.67 | 0 | +0.81(+3.71%) |
Aug 21, 2008 | 20.02 | 21.89 | 19.58 | 21.86 | 656,113 | +1.33(+6.48%) |
Aug 20, 2008 | 18.84 | 20.54 | 18.69 | 20.53 | 744,458 | +1.69(+8.97%) |
Aug 19, 2008 | 19.18 | 19.98 | 18.60 | 18.84 | 637,006 | -0.85(-4.32%) |
Aug 18, 2008 | 22.08 | 22.08 | 19.45 | 19.69 | 789,548 | -2.16(-9.89%) |
Aug 15, 2008 | 21.83 | 23.05 | 21.26 | 21.85 | 0 | +0.30(+1.39%) |
Aug 14, 2008 | 20.98 | 22.68 | 20.86 | 21.55 | 807,267 | +0.45(+2.13%) |
Aug 13, 2008 | 19.88 | 21.45 | 19.20 | 21.10 | 718,271 | +1.21(+6.08%) |
Aug 12, 2008 | 21.64 | 23.27 | 19.68 | 19.89 | 989,326 | -1.85(-8.51%) |
Aug 11, 2008 | 21.24 | 23.95 | 21.06 | 21.74 | 1,660,343 | +0.42(+1.97%) |
Aug 08, 2008 | 19.33 | 21.48 | 19.20 | 21.32 | 1,084,173 | +1.81(+9.28%) |
Aug 07, 2008 | 18.62 | 20.00 | 17.93 | 19.51 | 1,184,418 | +0.52(+2.74%) |
Aug 06, 2008 | 17.92 | 19.49 | 17.33 | 18.99 | 849,560 | +0.81(+4.46%) |
Aug 05, 2008 | 18.06 | 18.70 | 17.50 | 18.18 | 877,727 | +0.54(+3.06%) |
Aug 04, 2008 | 17.61 | 18.38 | 16.41 | 17.64 | 862,585 | -0.05(-0.28%) |
Aug 01, 2008 | 18.09 | 18.24 | 16.35 | 17.69 | 1,054,629 | -0.36(-1.99%) |
Jul 31, 2008 | 16.39 | 18.75 | 15.74 | 18.05 | 1,012,939 | +1.44(+8.67%) |
Jul 30, 2008 | 18.03 | 18.60 | 16.39 | 16.61 | 1,105,842 | -1.07(-6.05%) |
Jul 29, 2008 | 17.68 | 18.75 | 15.40 | 17.68 | 1,577,820 | +2.56(+16.93%) |
Jul 28, 2008 | 16.93 | 17.44 | 15.00 | 15.12 | 759,900 | -1.96(-11.48%) |
Jul 25, 2008 | 16.80 | 17.90 | 16.19 | 17.08 | 698,837 | +0.28(+1.67%) |
Jul 24, 2008 | 19.52 | 19.73 | 16.62 | 16.80 | 831,664 | -2.56(-13.22%) |
Jul 23, 2008 | 19.52 | 20.84 | 19.10 | 19.36 | 1,180,033 | -0.26(-1.33%) |
Jul 22, 2008 | 16.98 | 19.72 | 16.67 | 19.62 | 839,380 | +2.58(+15.14%) |
Jul 21, 2008 | 16.25 | 18.60 | 15.89 | 17.04 | 877,373 | +1.03(+6.43%) |
Jul 18, 2008 | 16.06 | 16.71 | 15.20 | 16.01 | 637,390 | +0.08(+0.50%) |
Jul 17, 2008 | 15.51 | 17.00 | 15.25 | 15.93 | 1,554,651 | +0.54(+3.51%) |
Jul 16, 2008 | 13.25 | 15.47 | 12.80 | 15.39 | 1,192,555 | +2.14(+16.15%) |
Jul 15, 2008 | 12.84 | 14.36 | 12.23 | 13.25 | 844,787 | +0.30(+2.32%) |
Jul 14, 2008 | 13.13 | 13.87 | 12.26 | 12.95 | 787,268 | +0.18(+1.41%) |
Jul 11, 2008 | 13.05 | 14.16 | 12.18 | 12.77 | 1,224,778 | -0.44(-3.33%) |
Jul 10, 2008 | 13.67 | 14.66 | 13.00 | 13.21 | 525,250 | -0.53(-3.86%) |
Jul 09, 2008 | 15.42 | 15.50 | 13.59 | 13.74 | 666,173 | -1.26(-8.40%) |
Jul 08, 2008 | 13.58 | 15.45 | 13.28 | 15.00 | 999,428 | +1.50(+11.11%) |
Jul 07, 2008 | 14.78 | 14.86 | 12.90 | 13.50 | 794,676 | -1.17(-7.98%) |
Jul 04, 2008 | 14.79 | 14.79 | 13.88 | 14.67 | 317,302 | +0.00(+0.00%) |
Jul 03, 2008 | 14.79 | 14.79 | 13.88 | 14.67 | 317,302 | -0.02(-0.14%) |
Jul 02, 2008 | 15.25 | 15.50 | 14.60 | 14.69 | 446,218 | -0.31(-2.07%) |
Jul 01, 2008 | 15.25 | 15.59 | 14.50 | 15.00 | 732,462 | -0.17(-1.12%) |
Jun 30, 2008 | 15.65 | 16.43 | 15.14 | 15.17 | 696,442 | -0.58(-3.68%) |
Jun 27, 2008 | 15.78 | 16.04 | 15.28 | 15.75 | 1,294,952 | -0.02(-0.13%) |
Jun 26, 2008 | 17.11 | 17.17 | 15.30 | 15.77 | 1,436,491 | -1.53(-8.84%) |
Jun 25, 2008 | 16.85 | 18.57 | 16.85 | 17.30 | 825,669 | +0.47(+2.79%) |
Jun 24, 2008 | 16.61 | 17.56 | 15.37 | 16.83 | 1,022,943 | +0.31(+1.88%) |
Jun 23, 2008 | 17.13 | 17.22 | 16.08 | 16.52 | 546,882 | -0.56(-3.28%) |
Jun 20, 2008 | 17.40 | 17.56 | 16.62 | 17.08 | 1,252,754 | -0.46(-2.62%) |
Jun 19, 2008 | 16.19 | 17.95 | 16.05 | 17.54 | 1,050,227 | +1.31(+8.07%) |
Jun 18, 2008 | 15.25 | 16.71 | 15.10 | 16.23 | 1,033,749 | +1.10(+7.27%) |
Jun 17, 2008 | 15.71 | 15.80 | 14.86 | 15.13 | 767,812 | -0.44(-2.83%) |
Jun 16, 2008 | 15.57 | 15.70 | 14.82 | 15.57 | 624,596 | -0.09(-0.57%) |
Jun 13, 2008 | 15.30 | 15.72 | 14.84 | 15.66 | 658,825 | +0.52(+3.43%) |
Jun 12, 2008 | 15.85 | 16.22 | 15.07 | 15.14 | 904,893 | -0.27(-1.75%) |
Jun 11, 2008 | 16.78 | 16.85 | 15.40 | 15.41 | 753,014 | -1.37(-8.16%) |
Jun 10, 2008 | 16.46 | 16.95 | 16.20 | 16.78 | 681,545 | +0.16(+0.96%) |
Jun 09, 2008 | 16.98 | 17.73 | 16.30 | 16.62 | 984,967 | -0.19(-1.13%) |
Jun 06, 2008 | 17.74 | 18.07 | 16.55 | 16.81 | 1,108,330 | -1.09(-6.09%) |
Jun 05, 2008 | 18.75 | 19.14 | 17.71 | 17.90 | 801,923 | -0.76(-4.07%) |
Jun 04, 2008 | 18.73 | 19.57 | 18.00 | 18.66 | 867,117 | -0.12(-0.64%) |
Jun 03, 2008 | 17.63 | 19.61 | 17.50 | 18.78 | 1,204,770 | +1.42(+8.18%) |