Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.93 | 18.00 | 17.48 | 17.50 | 6,360,498 | -0.44(-2.45%) |
Aug 28, 2008 | 17.40 | 18.12 | 17.16 | 17.94 | 7,889,024 | +0.67(+3.91%) |
Aug 27, 2008 | 16.99 | 17.30 | 16.88 | 17.27 | 6,448,346 | +0.26(+1.53%) |
Aug 26, 2008 | 16.99 | 17.15 | 16.75 | 17.01 | 5,533,753 | +0.02(+0.14%) |
Aug 25, 2008 | 17.48 | 17.61 | 16.83 | 16.98 | 6,658,737 | -0.63(-3.60%) |
Aug 22, 2008 | 17.67 | 17.88 | 17.17 | 17.61 | 6,517,783 | +0.03(+0.18%) |
Aug 21, 2008 | 17.61 | 17.70 | 17.32 | 17.58 | 5,248,276 | -0.19(-1.05%) |
Aug 20, 2008 | 17.97 | 18.11 | 17.51 | 17.77 | 5,226,034 | +0.09(+0.48%) |
Aug 19, 2008 | 18.01 | 18.18 | 17.54 | 17.68 | 5,875,101 | -0.24(-1.32%) |
Aug 18, 2008 | 18.28 | 18.58 | 17.79 | 17.92 | 7,407,290 | -0.29(-1.61%) |
Aug 15, 2008 | 17.44 | 18.34 | 17.33 | 18.21 | 11,221,854 | +0.84(+4.82%) |
Aug 14, 2008 | 16.89 | 17.62 | 16.89 | 17.38 | 4,658,492 | +0.13(+0.75%) |
Aug 13, 2008 | 17.29 | 17.62 | 17.07 | 17.25 | 5,270,685 | -0.21(-1.19%) |
Aug 12, 2008 | 17.28 | 17.88 | 17.28 | 17.45 | 6,725,365 | +0.12(+0.68%) |
Aug 11, 2008 | 17.32 | 17.79 | 17.07 | 17.33 | 8,126,226 | -0.05(-0.30%) |
Aug 08, 2008 | 16.72 | 17.44 | 16.62 | 17.39 | 6,910,308 | +0.64(+3.83%) |
Aug 07, 2008 | 17.30 | 17.37 | 16.64 | 16.75 | 7,221,351 | -0.62(-3.56%) |
Aug 06, 2008 | 16.86 | 17.50 | 16.78 | 17.36 | 8,600,679 | +0.18(+1.04%) |
Aug 05, 2008 | 16.77 | 17.19 | 16.54 | 17.18 | 8,347,843 | +0.70(+4.24%) |
Aug 04, 2008 | 16.66 | 17.03 | 16.18 | 16.49 | 8,290,410 | -0.37(-2.17%) |
Aug 01, 2008 | 17.34 | 17.37 | 16.38 | 16.85 | 10,628,899 | -0.24(-1.43%) |
Jul 31, 2008 | 17.06 | 17.66 | 16.93 | 17.09 | 9,046,653 | -0.19(-1.10%) |
Jul 30, 2008 | 17.48 | 17.58 | 16.85 | 17.29 | 9,987,092 | -0.15(-0.84%) |
Jul 29, 2008 | 17.43 | 17.45 | 16.33 | 17.43 | 11,107,877 | +1.22(+7.52%) |
Jul 28, 2008 | 16.89 | 17.14 | 16.13 | 16.21 | 9,906,923 | -0.71(-4.20%) |
Jul 25, 2008 | 17.04 | 17.12 | 16.68 | 16.92 | 7,276,528 | +0.00(+0.02%) |
Jul 24, 2008 | 17.88 | 17.88 | 16.89 | 16.92 | 8,487,176 | -0.98(-5.49%) |
Jul 23, 2008 | 18.23 | 18.35 | 17.51 | 17.90 | 12,394,332 | -0.22(-1.23%) |
Jul 22, 2008 | 18.54 | 18.68 | 17.59 | 18.13 | 13,197,198 | +0.76(+4.40%) |
Jul 21, 2008 | 17.53 | 17.85 | 17.18 | 17.36 | 8,644,941 | -0.22(-1.25%) |
Jul 18, 2008 | 17.71 | 18.08 | 17.55 | 17.58 | 8,698,999 | -0.29(-1.64%) |
Jul 17, 2008 | 17.25 | 18.00 | 17.25 | 17.88 | 7,544,339 | +0.49(+2.81%) |
Jul 16, 2008 | 16.36 | 17.40 | 16.34 | 17.39 | 8,774,988 | +1.01(+6.15%) |
Jul 15, 2008 | 16.24 | 16.78 | 15.73 | 16.38 | 11,608,230 | +0.00(+0.00%) |
Jul 14, 2008 | 16.78 | 16.78 | 16.19 | 16.38 | 6,528,188 | -0.23(-1.37%) |
Jul 11, 2008 | 16.52 | 16.91 | 16.18 | 16.61 | 10,571,087 | -0.09(-0.56%) |
Jul 10, 2008 | 16.59 | 16.92 | 16.36 | 16.70 | 8,846,991 | -0.04(-0.22%) |
Jul 09, 2008 | 17.29 | 17.38 | 16.67 | 16.74 | 9,693,535 | -0.67(-3.83%) |
Jul 08, 2008 | 16.81 | 17.45 | 16.65 | 17.40 | 11,046,935 | +0.63(+3.76%) |
Jul 07, 2008 | 16.73 | 17.04 | 16.42 | 16.77 | 9,820,915 | +0.19(+1.15%) |
Jul 04, 2008 | 16.58 | 16.89 | 16.26 | 16.58 | 5,178,312 | +0.00(+0.00%) |
Jul 03, 2008 | 16.58 | 16.89 | 16.26 | 16.58 | 5,178,312 | +0.38(+2.36%) |
Jul 02, 2008 | 17.07 | 17.46 | 16.20 | 16.20 | 11,432,088 | -1.23(-7.04%) |
Jul 01, 2008 | 16.76 | 17.58 | 16.71 | 17.43 | 11,180,146 | +0.43(+2.51%) |
Jun 30, 2008 | 17.12 | 17.25 | 16.81 | 17.00 | 8,828,192 | -0.22(-1.30%) |
Jun 27, 2008 | 17.09 | 17.55 | 16.84 | 17.22 | 11,709,416 | +0.17(+1.00%) |
Jun 26, 2008 | 17.68 | 17.85 | 17.04 | 17.05 | 11,626,558 | -1.23(-6.73%) |
Jun 25, 2008 | 18.20 | 18.49 | 17.87 | 18.29 | 6,744,895 | +0.30(+1.65%) |
Jun 24, 2008 | 18.16 | 18.34 | 17.69 | 17.99 | 6,708,380 | -0.29(-1.60%) |
Jun 23, 2008 | 18.30 | 18.59 | 18.19 | 18.28 | 6,375,442 | +0.03(+0.18%) |
Jun 20, 2008 | 19.01 | 19.01 | 18.07 | 18.25 | 12,800,139 | -0.67(-3.52%) |
Jun 19, 2008 | 18.34 | 19.00 | 18.22 | 18.92 | 5,813,827 | +0.47(+2.56%) |
Jun 18, 2008 | 18.55 | 18.64 | 18.24 | 18.44 | 7,145,487 | -0.27(-1.43%) |
Jun 17, 2008 | 19.29 | 19.37 | 18.68 | 18.71 | 6,206,359 | -0.57(-2.97%) |
Jun 16, 2008 | 19.33 | 19.48 | 19.01 | 19.29 | 6,753,019 | -0.26(-1.35%) |
Jun 13, 2008 | 19.03 | 19.55 | 19.03 | 19.55 | 8,769,201 | +0.76(+4.02%) |
Jun 12, 2008 | 19.22 | 19.37 | 18.66 | 18.79 | 11,872,110 | -0.30(-1.58%) |
Jun 11, 2008 | 19.94 | 19.97 | 19.09 | 19.09 | 7,967,929 | -0.76(-3.81%) |
Jun 10, 2008 | 19.91 | 20.08 | 19.73 | 19.85 | 5,977,384 | -0.31(-1.55%) |
Jun 09, 2008 | 20.18 | 20.45 | 19.92 | 20.16 | 9,049,135 | -0.02(-0.08%) |
Jun 06, 2008 | 21.20 | 21.25 | 20.18 | 20.18 | 10,219,912 | -1.19(-5.59%) |
Jun 05, 2008 | 21.09 | 21.42 | 20.87 | 21.37 | 8,440,719 | -0.27(-1.24%) |
Jun 04, 2008 | 21.43 | 21.84 | 21.19 | 21.64 | 7,731,485 | +0.30(+1.43%) |
Jun 03, 2008 | 21.58 | 21.66 | 21.12 | 21.34 | 8,472,982 | +0.13(+0.63%) |