Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.90 | 15.12 | 14.82 | 14.85 | 0 | -0.06(-0.40%) |
Aug 28, 2008 | 14.82 | 15.00 | 14.68 | 14.91 | 5,522,415 | +0.13(+0.85%) |
Aug 27, 2008 | 14.70 | 14.89 | 13.98 | 14.79 | 6,736,676 | +0.07(+0.45%) |
Aug 26, 2008 | 15.13 | 15.13 | 14.41 | 14.72 | 9,202,249 | -0.30(-1.97%) |
Aug 25, 2008 | 15.32 | 15.32 | 14.90 | 15.02 | 3,410,388 | -0.26(-1.70%) |
Aug 22, 2008 | 15.19 | 15.36 | 15.07 | 15.28 | 0 | +0.16(+1.03%) |
Aug 21, 2008 | 15.05 | 15.32 | 14.95 | 15.12 | 5,937,263 | -0.27(-1.78%) |
Aug 20, 2008 | 15.18 | 15.48 | 15.13 | 15.39 | 4,471,547 | +0.10(+0.63%) |
Aug 19, 2008 | 15.55 | 15.55 | 15.08 | 15.30 | 9,478,296 | -0.41(-2.59%) |
Aug 18, 2008 | 16.19 | 16.35 | 15.59 | 15.70 | 4,707,808 | -0.40(-2.48%) |
Aug 15, 2008 | 16.25 | 16.35 | 15.85 | 16.10 | 0 | +0.04(+0.23%) |
Aug 14, 2008 | 16.10 | 16.12 | 15.70 | 16.07 | 5,213,571 | -0.01(-0.05%) |
Aug 13, 2008 | 16.22 | 16.22 | 15.79 | 16.08 | 5,675,145 | -0.24(-1.45%) |
Aug 12, 2008 | 16.24 | 16.36 | 16.02 | 16.31 | 8,801,503 | +0.17(+1.06%) |
Aug 11, 2008 | 15.74 | 16.47 | 15.74 | 16.14 | 13,437,603 | +0.34(+2.16%) |
Aug 08, 2008 | 15.80 | 15.90 | 15.30 | 15.80 | 10,646,443 | +0.11(+0.71%) |
Aug 07, 2008 | 15.99 | 16.22 | 15.59 | 15.69 | 7,377,568 | -0.47(-2.93%) |
Aug 06, 2008 | 15.99 | 16.26 | 15.77 | 16.16 | 5,477,487 | -0.02(-0.14%) |
Aug 05, 2008 | 15.15 | 16.19 | 15.15 | 16.19 | 14,401,465 | +1.14(+7.58%) |
Aug 04, 2008 | 15.16 | 15.69 | 14.96 | 15.05 | 7,821,036 | -0.02(-0.15%) |
Aug 01, 2008 | 15.84 | 15.84 | 14.82 | 15.07 | 17,371,170 | -0.68(-4.33%) |
Jul 31, 2008 | 16.00 | 16.15 | 15.52 | 15.75 | 13,869,587 | -0.41(-2.57%) |
Jul 30, 2008 | 16.35 | 16.46 | 15.86 | 16.16 | 13,486,339 | -0.44(-2.68%) |
Jul 29, 2008 | 16.61 | 16.71 | 16.00 | 16.61 | 6,596,342 | +0.50(+3.13%) |
Jul 28, 2008 | 16.79 | 16.79 | 15.93 | 16.10 | 7,047,168 | -0.30(-1.85%) |
Jul 25, 2008 | 16.34 | 16.79 | 16.19 | 16.41 | 5,586,606 | +0.05(+0.32%) |
Jul 24, 2008 | 17.59 | 17.66 | 16.28 | 16.36 | 12,513,233 | -0.81(-4.75%) |
Jul 23, 2008 | 17.11 | 18.85 | 16.88 | 17.17 | 20,491,886 | -0.08(-0.47%) |
Jul 22, 2008 | 16.34 | 17.30 | 16.30 | 17.25 | 11,697,194 | +0.64(+3.83%) |
Jul 21, 2008 | 16.55 | 17.18 | 16.54 | 16.62 | 5,263,899 | -0.13(-0.75%) |
Jul 18, 2008 | 16.89 | 16.99 | 16.58 | 16.74 | 6,833,706 | +0.00(+0.00%) |
Jul 17, 2008 | 16.39 | 16.99 | 16.25 | 16.74 | 12,525,738 | +0.66(+4.10%) |
Jul 16, 2008 | 15.76 | 16.22 | 15.42 | 16.08 | 10,260,929 | +0.33(+2.07%) |
Jul 15, 2008 | 15.97 | 16.15 | 15.24 | 15.76 | 11,686,018 | -0.39(-2.39%) |
Jul 14, 2008 | 16.83 | 16.88 | 16.05 | 16.14 | 8,052,759 | -0.33(-1.98%) |
Jul 11, 2008 | 16.99 | 16.99 | 16.12 | 16.47 | 11,680,445 | -0.60(-3.52%) |
Jul 10, 2008 | 17.59 | 17.59 | 16.75 | 17.07 | 9,808,171 | -0.32(-1.83%) |
Jul 09, 2008 | 17.63 | 18.10 | 17.28 | 17.39 | 8,757,129 | -0.06(-0.34%) |
Jul 08, 2008 | 17.03 | 17.59 | 16.63 | 17.45 | 9,772,119 | +0.47(+2.75%) |
Jul 07, 2008 | 17.34 | 17.50 | 16.56 | 16.98 | 10,985,125 | -0.30(-1.76%) |
Jul 04, 2008 | 17.05 | 17.46 | 16.90 | 17.28 | 4,933,404 | +0.00(+0.00%) |
Jul 03, 2008 | 17.05 | 17.46 | 16.90 | 17.28 | 4,933,404 | +0.28(+1.66%) |
Jul 02, 2008 | 17.81 | 17.87 | 16.86 | 17.00 | 10,048,142 | -0.81(-4.53%) |
Jul 01, 2008 | 18.14 | 18.14 | 17.42 | 17.81 | 11,008,461 | -0.49(-2.67%) |
Jun 30, 2008 | 18.22 | 18.46 | 18.03 | 18.30 | 6,444,030 | +0.08(+0.45%) |
Jun 27, 2008 | 18.14 | 18.37 | 18.02 | 18.22 | 13,238,366 | +0.21(+1.15%) |
Jun 26, 2008 | 18.19 | 18.19 | 17.70 | 18.01 | 11,451,117 | -0.42(-2.29%) |
Jun 25, 2008 | 17.90 | 18.68 | 17.79 | 18.43 | 9,536,103 | +0.67(+3.75%) |
Jun 24, 2008 | 17.99 | 18.18 | 17.41 | 17.76 | 6,358,952 | +0.13(+0.76%) |
Jun 23, 2008 | 18.04 | 18.04 | 17.37 | 17.63 | 5,656,236 | -0.09(-0.50%) |
Jun 20, 2008 | 17.94 | 17.94 | 17.30 | 17.72 | 10,348,118 | -0.32(-1.77%) |
Jun 19, 2008 | 18.34 | 18.34 | 17.75 | 18.04 | 13,836,776 | -0.02(-0.12%) |
Jun 18, 2008 | 18.96 | 18.96 | 17.79 | 18.06 | 18,159,482 | -0.84(-4.43%) |
Jun 17, 2008 | 19.86 | 19.88 | 18.79 | 18.90 | 9,195,904 | -0.16(-0.86%) |
Jun 16, 2008 | 19.25 | 19.35 | 18.91 | 19.06 | 4,092,635 | -0.01(-0.08%) |
Jun 13, 2008 | 19.53 | 19.53 | 18.73 | 19.08 | 7,247,376 | -0.07(-0.39%) |
Jun 12, 2008 | 18.92 | 19.66 | 18.92 | 19.15 | 8,326,199 | +0.13(+0.70%) |
Jun 11, 2008 | 19.54 | 19.79 | 19.02 | 19.02 | 8,623,671 | -0.80(-4.04%) |
Jun 10, 2008 | 19.82 | 20.06 | 19.45 | 19.82 | 5,279,955 | -0.41(-2.01%) |
Jun 09, 2008 | 20.75 | 20.90 | 19.92 | 20.22 | 8,162,856 | -0.53(-2.57%) |
Jun 06, 2008 | 21.42 | 21.42 | 20.60 | 20.76 | 8,024,234 | -0.68(-3.18%) |
Jun 05, 2008 | 21.21 | 21.56 | 21.11 | 21.44 | 5,362,712 | +0.25(+1.19%) |
Jun 04, 2008 | 20.93 | 21.62 | 20.74 | 21.19 | 7,797,192 | +0.32(+1.53%) |
Jun 03, 2008 | 20.54 | 21.19 | 20.54 | 20.87 | 4,896,191 | +0.16(+0.75%) |