Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.26 | 17.61 | 17.03 | 17.37 | 4,986,138 | +0.04(+0.20%) |
Aug 28, 2008 | 16.77 | 17.36 | 16.59 | 17.33 | 6,011,907 | +0.85(+5.13%) |
Aug 27, 2008 | 16.14 | 16.70 | 15.99 | 16.49 | 4,316,967 | +0.56(+3.54%) |
Aug 26, 2008 | 16.13 | 16.44 | 15.70 | 15.92 | 3,136,600 | -0.16(-0.98%) |
Aug 25, 2008 | 16.57 | 16.80 | 16.02 | 16.08 | 6,043,101 | -0.63(-3.79%) |
Aug 22, 2008 | 16.50 | 16.72 | 15.99 | 16.72 | 6,449,215 | +0.41(+2.54%) |
Aug 21, 2008 | 15.63 | 16.36 | 15.50 | 16.30 | 5,791,384 | +0.48(+3.06%) |
Aug 20, 2008 | 15.77 | 15.95 | 15.37 | 15.82 | 3,953,785 | +0.10(+0.62%) |
Aug 19, 2008 | 16.20 | 16.20 | 15.53 | 15.72 | 4,555,628 | -0.55(-3.36%) |
Aug 18, 2008 | 16.90 | 17.24 | 16.13 | 16.27 | 5,579,519 | -0.69(-4.05%) |
Aug 15, 2008 | 16.89 | 17.50 | 16.89 | 16.95 | 0 | +0.33(+1.96%) |
Aug 14, 2008 | 16.08 | 16.98 | 15.99 | 16.63 | 4,668,104 | +0.51(+3.17%) |
Aug 13, 2008 | 16.37 | 16.53 | 15.85 | 16.12 | 7,263,869 | -0.25(-1.51%) |
Aug 12, 2008 | 16.84 | 17.37 | 16.26 | 16.36 | 6,233,215 | -0.70(-4.08%) |
Aug 11, 2008 | 16.64 | 17.92 | 16.46 | 17.06 | 13,689,396 | +0.48(+2.92%) |
Aug 08, 2008 | 15.68 | 16.74 | 15.49 | 16.58 | 4,774,344 | +1.04(+6.69%) |
Aug 07, 2008 | 15.45 | 16.06 | 15.17 | 15.54 | 7,565,148 | -0.23(-1.45%) |
Aug 06, 2008 | 15.87 | 16.06 | 15.32 | 15.77 | 5,630,207 | +0.04(+0.22%) |
Aug 05, 2008 | 15.41 | 15.84 | 15.26 | 15.73 | 6,782,983 | +0.46(+3.00%) |
Aug 04, 2008 | 15.26 | 15.34 | 14.75 | 15.27 | 8,816,785 | +0.04(+0.23%) |
Aug 01, 2008 | 15.70 | 15.70 | 14.73 | 15.24 | 4,456,454 | -0.14(-0.92%) |
Jul 31, 2008 | 14.80 | 15.76 | 14.74 | 15.38 | 7,009,903 | +0.26(+1.69%) |
Jul 30, 2008 | 15.65 | 15.85 | 14.76 | 15.12 | 7,482,982 | -0.25(-1.60%) |
Jul 29, 2008 | 14.52 | 15.55 | 14.32 | 15.37 | 6,300,652 | +0.84(+5.75%) |
Jul 28, 2008 | 15.26 | 15.28 | 14.26 | 14.53 | 4,135,106 | -0.41(-2.77%) |
Jul 25, 2008 | 14.87 | 15.63 | 14.56 | 14.95 | 7,254,202 | +0.16(+1.07%) |
Jul 24, 2008 | 16.29 | 16.61 | 14.59 | 14.79 | 8,224,469 | -1.67(-10.16%) |
Jul 23, 2008 | 15.92 | 16.94 | 15.70 | 16.46 | 8,958,341 | +0.77(+4.88%) |
Jul 22, 2008 | 14.81 | 15.89 | 14.48 | 15.70 | 8,755,379 | +0.81(+5.44%) |
Jul 21, 2008 | 15.10 | 15.51 | 14.64 | 14.89 | 8,483,224 | -0.09(-0.59%) |
Jul 18, 2008 | 15.10 | 15.40 | 14.61 | 14.97 | 6,576,688 | -0.10(-0.64%) |
Jul 17, 2008 | 14.69 | 15.42 | 14.12 | 15.07 | 28,191,996 | +0.85(+6.01%) |
Jul 16, 2008 | 12.95 | 14.37 | 12.83 | 14.22 | 12,411,871 | +1.16(+8.90%) |
Jul 15, 2008 | 12.72 | 13.46 | 12.16 | 13.05 | 10,632,212 | +0.14(+1.09%) |
Jul 14, 2008 | 13.53 | 13.61 | 12.75 | 12.91 | 5,885,829 | -0.06(-0.47%) |
Jul 11, 2008 | 13.67 | 13.67 | 12.65 | 12.97 | 18,689,018 | -0.49(-3.66%) |
Jul 10, 2008 | 13.67 | 13.86 | 13.10 | 13.47 | 8,233,497 | -0.11(-0.84%) |
Jul 09, 2008 | 14.49 | 14.74 | 13.57 | 13.58 | 7,845,414 | -0.88(-6.09%) |
Jul 08, 2008 | 13.67 | 14.52 | 13.23 | 14.46 | 6,564,636 | +1.04(+7.74%) |
Jul 07, 2008 | 14.07 | 14.27 | 13.13 | 13.42 | 6,198,915 | -0.64(-4.57%) |
Jul 04, 2008 | 14.22 | 14.22 | 13.71 | 14.07 | 1,685,924 | +0.00(+0.00%) |
Jul 03, 2008 | 14.22 | 14.22 | 13.71 | 14.07 | 1,685,924 | +0.07(+0.50%) |
Jul 02, 2008 | 14.76 | 14.89 | 14.00 | 14.00 | 3,309,827 | -0.75(-5.07%) |
Jul 01, 2008 | 14.49 | 14.74 | 14.02 | 14.74 | 7,353,295 | +0.11(+0.78%) |
Jun 30, 2008 | 15.22 | 15.22 | 14.52 | 14.63 | 7,459,149 | -0.51(-3.37%) |
Jun 27, 2008 | 15.00 | 15.29 | 14.79 | 15.14 | 11,231,779 | -0.01(-0.06%) |
Jun 26, 2008 | 15.51 | 15.58 | 15.03 | 15.15 | 15,194,691 | -0.69(-4.34%) |
Jun 25, 2008 | 15.84 | 16.52 | 15.67 | 15.84 | 7,941,724 | +0.04(+0.28%) |
Jun 24, 2008 | 15.41 | 16.12 | 14.94 | 15.79 | 6,727,796 | +0.40(+2.57%) |
Jun 23, 2008 | 15.99 | 16.02 | 15.21 | 15.40 | 7,404,906 | -0.47(-2.94%) |
Jun 20, 2008 | 16.31 | 16.36 | 15.83 | 15.86 | 5,249,934 | -0.67(-4.05%) |
Jun 19, 2008 | 16.12 | 16.54 | 15.94 | 16.53 | 6,659,878 | +0.39(+2.40%) |
Jun 18, 2008 | 15.84 | 16.27 | 15.69 | 16.14 | 10,317,466 | +0.12(+0.77%) |
Jun 17, 2008 | 16.40 | 16.40 | 15.81 | 16.02 | 4,941,109 | -0.09(-0.55%) |
Jun 16, 2008 | 16.11 | 16.31 | 15.91 | 16.11 | 5,608,196 | -0.06(-0.38%) |
Jun 13, 2008 | 15.82 | 16.18 | 15.75 | 16.17 | 5,151,851 | +0.43(+2.74%) |
Jun 12, 2008 | 15.70 | 16.12 | 15.62 | 15.74 | 6,265,220 | +0.25(+1.59%) |
Jun 11, 2008 | 16.58 | 16.58 | 15.49 | 15.49 | 10,544,025 | -1.10(-6.63%) |
Jun 10, 2008 | 16.43 | 16.87 | 15.99 | 16.59 | 9,435,512 | +0.28(+1.73%) |
Jun 09, 2008 | 16.57 | 17.00 | 15.99 | 16.31 | 9,398,183 | -0.25(-1.49%) |
Jun 06, 2008 | 17.16 | 17.22 | 16.50 | 16.56 | 8,026,715 | -0.84(-4.81%) |
Jun 05, 2008 | 17.52 | 17.74 | 17.08 | 17.39 | 5,994,643 | -0.04(-0.20%) |
Jun 04, 2008 | 17.98 | 18.02 | 17.36 | 17.43 | 8,128,361 | -0.40(-2.27%) |
Jun 03, 2008 | 17.51 | 17.89 | 17.37 | 17.83 | 8,570,912 | +0.48(+2.74%) |