Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.76 | 16.25 | 15.72 | 16.05 | 2,919,357 | +0.07(+0.44%) |
Aug 28, 2008 | 15.48 | 15.99 | 15.41 | 15.98 | 4,383,008 | +0.65(+4.24%) |
Aug 27, 2008 | 15.05 | 15.48 | 14.50 | 15.33 | 2,769,001 | +0.24(+1.59%) |
Aug 26, 2008 | 14.96 | 15.42 | 14.82 | 15.09 | 3,314,664 | +0.09(+0.60%) |
Aug 25, 2008 | 15.26 | 15.45 | 14.97 | 15.00 | 4,297,910 | -0.42(-2.72%) |
Aug 22, 2008 | 14.83 | 15.46 | 14.60 | 15.42 | 5,145,571 | +0.70(+4.76%) |
Aug 21, 2008 | 14.80 | 15.05 | 14.62 | 14.72 | 4,211,363 | -0.25(-1.67%) |
Aug 20, 2008 | 15.09 | 15.14 | 14.62 | 14.97 | 4,834,899 | -0.02(-0.13%) |
Aug 19, 2008 | 14.88 | 15.18 | 14.72 | 14.99 | 5,369,948 | -0.21(-1.38%) |
Aug 18, 2008 | 16.15 | 16.15 | 15.04 | 15.20 | 4,370,775 | -0.84(-5.24%) |
Aug 15, 2008 | 16.35 | 16.35 | 15.42 | 16.04 | 0 | +0.54(+3.48%) |
Aug 14, 2008 | 14.58 | 15.80 | 14.58 | 15.50 | 6,199,776 | +0.74(+5.01%) |
Aug 13, 2008 | 15.07 | 15.18 | 14.46 | 14.76 | 4,480,635 | -0.54(-3.53%) |
Aug 12, 2008 | 15.93 | 16.27 | 15.18 | 15.30 | 5,076,785 | -0.85(-5.26%) |
Aug 11, 2008 | 15.75 | 16.55 | 15.58 | 16.15 | 5,319,598 | +0.39(+2.47%) |
Aug 08, 2008 | 14.94 | 16.47 | 14.81 | 15.76 | 7,407,880 | +1.09(+7.43%) |
Aug 07, 2008 | 15.77 | 16.11 | 14.57 | 14.67 | 9,006,656 | -1.62(-9.94%) |
Aug 06, 2008 | 16.77 | 16.77 | 16.11 | 16.29 | 5,331,478 | -0.54(-3.21%) |
Aug 05, 2008 | 16.51 | 16.93 | 15.97 | 16.83 | 5,450,260 | +0.49(+3.00%) |
Aug 04, 2008 | 16.20 | 16.60 | 15.92 | 16.34 | 4,074,248 | +0.03(+0.18%) |
Aug 01, 2008 | 16.07 | 16.41 | 15.94 | 16.31 | 7,751,711 | +0.34(+2.13%) |
Jul 31, 2008 | 16.39 | 16.62 | 15.96 | 15.97 | 6,357,978 | -0.74(-4.43%) |
Jul 30, 2008 | 18.00 | 18.19 | 16.56 | 16.71 | 9,593,608 | +0.45(+2.77%) |
Jul 29, 2008 | 16.26 | 16.26 | 15.50 | 16.26 | 11,513,457 | +0.66(+4.23%) |
Jul 28, 2008 | 16.40 | 16.77 | 15.59 | 15.60 | 7,364,342 | -0.87(-5.28%) |
Jul 25, 2008 | 16.91 | 17.31 | 16.30 | 16.47 | 6,635,657 | -0.26(-1.55%) |
Jul 24, 2008 | 17.67 | 17.83 | 16.68 | 16.73 | 9,872,396 | -0.87(-4.94%) |
Jul 23, 2008 | 17.44 | 17.78 | 17.08 | 17.60 | 8,145,352 | +0.17(+0.98%) |
Jul 22, 2008 | 16.12 | 17.48 | 15.85 | 17.43 | 6,236,768 | +1.06(+6.48%) |
Jul 21, 2008 | 16.19 | 16.56 | 15.97 | 16.37 | 5,903,609 | +0.14(+0.86%) |
Jul 18, 2008 | 16.07 | 16.33 | 15.70 | 16.23 | 6,464,665 | +0.23(+1.44%) |
Jul 17, 2008 | 15.51 | 16.56 | 15.10 | 16.00 | 11,646,360 | +1.15(+7.74%) |
Jul 16, 2008 | 14.98 | 15.06 | 14.13 | 14.85 | 14,221,485 | -0.08(-0.54%) |
Jul 15, 2008 | 15.97 | 16.79 | 14.93 | 14.93 | 11,069,534 | -1.01(-6.34%) |
Jul 14, 2008 | 16.62 | 16.79 | 15.91 | 15.94 | 4,936,742 | -0.45(-2.75%) |
Jul 11, 2008 | 16.93 | 17.09 | 16.23 | 16.39 | 6,807,660 | -0.78(-4.54%) |
Jul 10, 2008 | 17.25 | 17.49 | 16.93 | 17.17 | 4,569,858 | -0.18(-1.04%) |
Jul 09, 2008 | 17.50 | 18.02 | 17.30 | 17.35 | 5,854,676 | -0.36(-2.03%) |
Jul 08, 2008 | 16.76 | 17.72 | 16.49 | 17.71 | 5,110,703 | +0.95(+5.67%) |
Jul 07, 2008 | 17.61 | 17.82 | 16.73 | 16.76 | 6,389,915 | -0.76(-4.34%) |
Jul 04, 2008 | 17.99 | 18.05 | 17.46 | 17.52 | 2,185,080 | +0.00(+0.00%) |
Jul 03, 2008 | 17.99 | 18.05 | 17.46 | 17.52 | 2,185,080 | -0.25(-1.41%) |
Jul 02, 2008 | 18.00 | 18.27 | 17.75 | 17.77 | 3,576,928 | -0.07(-0.39%) |
Jul 01, 2008 | 17.61 | 18.00 | 17.43 | 17.84 | 4,895,656 | +0.03(+0.17%) |
Jun 30, 2008 | 18.08 | 18.41 | 17.72 | 17.81 | 6,258,514 | -0.18(-1.00%) |
Jun 27, 2008 | 17.81 | 18.25 | 17.69 | 17.99 | 5,290,088 | +0.07(+0.39%) |
Jun 26, 2008 | 18.42 | 18.55 | 17.90 | 17.92 | 4,514,631 | -0.94(-4.98%) |
Jun 25, 2008 | 18.43 | 19.21 | 18.35 | 18.86 | 3,659,528 | +0.43(+2.33%) |
Jun 24, 2008 | 18.13 | 18.71 | 17.84 | 18.43 | 3,509,706 | +0.38(+2.11%) |
Jun 23, 2008 | 18.49 | 18.49 | 17.91 | 18.05 | 5,592,093 | -0.95(-5.00%) |
Jun 20, 2008 | 19.67 | 19.80 | 18.95 | 19.00 | 3,899,623 | -0.88(-4.43%) |
Jun 19, 2008 | 19.40 | 19.93 | 19.19 | 19.88 | 2,684,063 | +0.01(+0.05%) |
Jun 18, 2008 | 20.09 | 20.29 | 19.71 | 19.87 | 2,732,619 | -0.28(-1.39%) |
Jun 17, 2008 | 21.07 | 21.10 | 20.13 | 20.15 | 2,091,794 | -0.72(-3.45%) |
Jun 16, 2008 | 20.51 | 21.05 | 20.39 | 20.87 | 3,905,932 | +0.18(+0.87%) |
Jun 13, 2008 | 20.65 | 20.69 | 20.13 | 20.69 | 2,834,693 | +0.37(+1.82%) |
Jun 12, 2008 | 20.02 | 20.66 | 19.94 | 20.32 | 4,394,073 | +0.54(+2.73%) |
Jun 11, 2008 | 20.81 | 20.90 | 19.78 | 19.78 | 4,701,006 | -1.19(-5.67%) |
Jun 10, 2008 | 20.90 | 21.07 | 20.36 | 20.97 | 4,757,797 | +0.42(+2.04%) |
Jun 09, 2008 | 21.03 | 21.22 | 20.49 | 20.55 | 4,262,711 | -0.32(-1.53%) |
Jun 06, 2008 | 21.55 | 21.70 | 20.82 | 20.87 | 5,097,143 | -0.99(-4.53%) |
Jun 05, 2008 | 21.60 | 21.89 | 21.47 | 21.86 | 2,529,097 | +0.29(+1.34%) |
Jun 04, 2008 | 21.54 | 21.90 | 21.38 | 21.57 | 3,393,130 | -0.18(-0.83%) |
Jun 03, 2008 | 22.03 | 22.14 | 21.56 | 21.75 | 3,278,145 | -0.25(-1.14%) |