Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 18.31 | 18.88 | 18.18 | 18.52 | 0 | +0.04(+0.22%) |
Aug 28, 2008 | 18.14 | 18.55 | 17.91 | 18.48 | 2,329,365 | +0.25(+1.36%) |
Aug 27, 2008 | 17.75 | 18.74 | 17.64 | 18.23 | 2,838,788 | +0.51(+2.89%) |
Aug 26, 2008 | 17.84 | 17.96 | 17.18 | 17.72 | 3,921,604 | +0.22(+1.28%) |
Aug 25, 2008 | 17.79 | 17.79 | 17.27 | 17.50 | 1,486,965 | -0.37(-2.06%) |
Aug 22, 2008 | 17.50 | 18.32 | 17.42 | 17.86 | 0 | +0.53(+3.04%) |
Aug 21, 2008 | 17.18 | 17.48 | 17.03 | 17.34 | 1,263,298 | -0.04(-0.23%) |
Aug 20, 2008 | 17.51 | 17.76 | 17.24 | 17.38 | 1,746,381 | -0.06(-0.37%) |
Aug 19, 2008 | 17.82 | 17.82 | 17.28 | 17.44 | 1,366,637 | -0.46(-2.58%) |
Aug 18, 2008 | 18.50 | 18.50 | 17.77 | 17.90 | 2,023,615 | -0.45(-2.46%) |
Aug 15, 2008 | 18.26 | 19.02 | 18.16 | 18.36 | 0 | +0.23(+1.26%) |
Aug 14, 2008 | 17.34 | 18.75 | 17.32 | 18.13 | 2,866,811 | +0.58(+3.31%) |
Aug 13, 2008 | 18.37 | 18.55 | 17.35 | 17.55 | 3,088,071 | -0.94(-5.08%) |
Aug 12, 2008 | 18.52 | 18.84 | 18.14 | 18.49 | 2,995,899 | -0.25(-1.33%) |
Aug 11, 2008 | 17.57 | 19.75 | 17.30 | 18.73 | 5,261,795 | +0.93(+5.22%) |
Aug 08, 2008 | 16.48 | 17.89 | 16.41 | 17.80 | 2,574,359 | +1.25(+7.53%) |
Aug 07, 2008 | 16.79 | 16.90 | 16.40 | 16.56 | 3,010,638 | -0.44(-2.60%) |
Aug 06, 2008 | 16.68 | 17.00 | 16.25 | 17.00 | 2,688,195 | +0.57(+3.45%) |
Aug 05, 2008 | 15.91 | 16.53 | 15.80 | 16.43 | 3,535,464 | +0.73(+4.62%) |
Aug 04, 2008 | 15.87 | 15.97 | 15.45 | 15.71 | 2,536,846 | -0.19(-1.22%) |
Aug 01, 2008 | 15.76 | 15.99 | 15.30 | 15.90 | 2,300,265 | +0.16(+1.04%) |
Jul 31, 2008 | 15.79 | 16.20 | 15.65 | 15.74 | 2,690,830 | -0.30(-1.89%) |
Jul 30, 2008 | 16.57 | 16.83 | 15.65 | 16.04 | 3,001,423 | -0.38(-2.30%) |
Jul 29, 2008 | 16.42 | 16.48 | 15.66 | 16.42 | 1,813,374 | +0.73(+4.62%) |
Jul 28, 2008 | 16.18 | 16.25 | 15.64 | 15.69 | 1,373,313 | -0.50(-3.10%) |
Jul 25, 2008 | 16.09 | 16.58 | 15.77 | 16.19 | 2,401,097 | +0.21(+1.34%) |
Jul 24, 2008 | 17.06 | 17.34 | 15.88 | 15.98 | 1,951,987 | -1.19(-6.94%) |
Jul 23, 2008 | 16.51 | 17.83 | 16.41 | 17.17 | 4,097,027 | +0.58(+3.50%) |
Jul 22, 2008 | 15.94 | 16.64 | 15.65 | 16.59 | 2,928,232 | +0.53(+3.28%) |
Jul 21, 2008 | 16.38 | 16.50 | 15.82 | 16.07 | 2,263,750 | -0.23(-1.43%) |
Jul 18, 2008 | 16.73 | 16.79 | 15.78 | 16.30 | 3,687,037 | -0.57(-3.36%) |
Jul 17, 2008 | 16.68 | 17.62 | 16.31 | 16.87 | 4,226,997 | +0.11(+0.65%) |
Jul 16, 2008 | 15.47 | 16.94 | 15.29 | 16.76 | 4,003,289 | +1.35(+8.74%) |
Jul 15, 2008 | 15.25 | 15.83 | 14.74 | 15.41 | 2,686,483 | -0.07(-0.45%) |
Jul 14, 2008 | 15.75 | 16.46 | 15.41 | 15.48 | 2,669,478 | -0.12(-0.76%) |
Jul 11, 2008 | 16.30 | 16.30 | 14.83 | 15.60 | 6,857,839 | -1.02(-6.13%) |
Jul 10, 2008 | 17.56 | 17.64 | 16.41 | 16.62 | 5,932,253 | -0.96(-5.48%) |
Jul 09, 2008 | 18.54 | 18.88 | 17.50 | 17.58 | 2,313,362 | -0.87(-4.71%) |
Jul 08, 2008 | 17.83 | 18.56 | 17.56 | 18.45 | 2,528,982 | +0.46(+2.57%) |
Jul 07, 2008 | 17.85 | 18.41 | 17.78 | 17.99 | 2,794,054 | +0.27(+1.51%) |
Jul 04, 2008 | 18.38 | 18.39 | 17.61 | 17.72 | 2,144,482 | +0.00(+0.00%) |
Jul 03, 2008 | 18.38 | 18.39 | 17.61 | 17.72 | 2,144,482 | -0.54(-2.97%) |
Jul 02, 2008 | 18.73 | 19.31 | 18.23 | 18.26 | 3,110,206 | -0.36(-1.92%) |
Jul 01, 2008 | 18.45 | 18.82 | 18.08 | 18.62 | 2,578,662 | +0.01(+0.05%) |
Jun 30, 2008 | 18.34 | 19.17 | 17.84 | 18.61 | 3,059,435 | -0.15(-0.79%) |
Jun 27, 2008 | 19.19 | 19.64 | 18.54 | 18.76 | 2,659,939 | -0.54(-2.78%) |
Jun 26, 2008 | 19.22 | 19.37 | 18.84 | 19.30 | 1,838,729 | -0.14(-0.72%) |
Jun 25, 2008 | 19.21 | 20.00 | 19.21 | 19.43 | 1,694,876 | +0.40(+2.11%) |
Jun 24, 2008 | 19.38 | 19.68 | 18.71 | 19.03 | 2,247,975 | -0.39(-2.00%) |
Jun 23, 2008 | 19.78 | 20.19 | 19.37 | 19.42 | 1,799,662 | -0.36(-1.83%) |
Jun 20, 2008 | 20.21 | 20.22 | 19.39 | 19.78 | 2,191,826 | -0.68(-3.30%) |
Jun 19, 2008 | 20.18 | 20.58 | 19.94 | 20.46 | 1,676,859 | +0.40(+2.01%) |
Jun 18, 2008 | 20.20 | 20.44 | 19.69 | 20.06 | 1,933,302 | -0.36(-1.78%) |
Jun 17, 2008 | 21.11 | 21.43 | 20.33 | 20.42 | 1,968,960 | -0.57(-2.70%) |
Jun 16, 2008 | 20.46 | 20.99 | 20.17 | 20.98 | 2,135,905 | +0.35(+1.69%) |
Jun 13, 2008 | 19.98 | 20.75 | 19.88 | 20.64 | 2,168,623 | +0.86(+4.35%) |
Jun 12, 2008 | 19.84 | 20.87 | 19.54 | 19.78 | 3,347,447 | +0.00(+0.03%) |
Jun 11, 2008 | 21.32 | 21.32 | 19.74 | 19.77 | 4,101,990 | -1.48(-6.95%) |
Jun 10, 2008 | 21.36 | 21.67 | 21.04 | 21.25 | 3,603,611 | -0.28(-1.29%) |
Jun 09, 2008 | 21.50 | 21.92 | 21.15 | 21.53 | 2,493,593 | +0.20(+0.93%) |
Jun 06, 2008 | 22.19 | 22.24 | 21.19 | 21.33 | 3,179,523 | -1.04(-4.64%) |
Jun 05, 2008 | 21.74 | 22.44 | 21.40 | 22.37 | 4,154,709 | +0.94(+4.41%) |
Jun 04, 2008 | 20.64 | 21.66 | 20.31 | 21.42 | 12,007,972 | +2.60(+13.84%) |
Jun 03, 2008 | 19.74 | 19.74 | 18.57 | 18.82 | 4,829,921 | -0.50(-2.57%) |