Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 18.41 | 18.43 | 18.17 | 18.18 | 1,417,166 | -0.19(-1.06%) |
Aug 28, 2008 | 18.22 | 18.39 | 18.14 | 18.37 | 1,725,511 | +0.36(+1.99%) |
Aug 27, 2008 | 17.90 | 18.05 | 17.82 | 18.02 | 1,936,329 | +0.27(+1.50%) |
Aug 26, 2008 | 17.61 | 17.87 | 17.61 | 17.75 | 1,870,301 | -0.16(-0.89%) |
Aug 25, 2008 | 18.09 | 18.10 | 17.86 | 17.91 | 1,419,337 | -0.18(-1.02%) |
Aug 22, 2008 | 17.96 | 18.16 | 17.91 | 18.09 | 1,107,589 | +0.20(+1.12%) |
Aug 21, 2008 | 17.91 | 17.96 | 17.80 | 17.89 | 1,990,698 | -0.32(-1.75%) |
Aug 20, 2008 | 18.25 | 18.30 | 18.08 | 18.21 | 2,267,857 | -0.17(-0.92%) |
Aug 19, 2008 | 18.43 | 18.49 | 18.26 | 18.38 | 2,203,136 | -0.27(-1.43%) |
Aug 18, 2008 | 18.93 | 18.93 | 18.53 | 18.65 | 2,043,653 | -0.22(-1.14%) |
Aug 15, 2008 | 18.69 | 18.86 | 18.64 | 18.86 | 0 | +0.39(+2.11%) |
Aug 14, 2008 | 18.48 | 18.59 | 18.43 | 18.47 | 2,259,384 | +0.00(+0.00%) |
Aug 13, 2008 | 18.45 | 18.58 | 18.31 | 18.47 | 1,207,349 | -0.02(-0.08%) |
Aug 12, 2008 | 18.50 | 18.57 | 18.44 | 18.49 | 2,187,267 | -0.07(-0.36%) |
Aug 11, 2008 | 18.60 | 18.69 | 18.49 | 18.55 | 1,877,836 | -0.21(-1.12%) |
Aug 08, 2008 | 18.51 | 18.80 | 18.47 | 18.76 | 2,929,267 | +0.57(+3.13%) |
Aug 07, 2008 | 18.36 | 18.41 | 18.11 | 18.20 | 1,827,494 | -0.23(-1.25%) |
Aug 06, 2008 | 18.40 | 18.58 | 18.36 | 18.43 | 3,157,609 | -0.19(-1.02%) |
Aug 05, 2008 | 18.44 | 18.66 | 18.37 | 18.62 | 2,450,759 | +0.41(+2.25%) |
Aug 04, 2008 | 18.08 | 18.31 | 18.08 | 18.21 | 2,750,738 | +0.11(+0.60%) |
Aug 01, 2008 | 18.17 | 18.24 | 18.00 | 18.10 | 5,867,759 | +0.17(+0.94%) |
Jul 31, 2008 | 18.14 | 18.20 | 17.90 | 17.93 | 5,448,610 | -0.75(-4.01%) |
Jul 30, 2008 | 18.79 | 18.87 | 18.51 | 18.68 | 3,241,841 | +0.20(+1.08%) |
Jul 29, 2008 | 18.48 | 18.79 | 18.37 | 18.48 | 3,868,694 | -0.20(-1.07%) |
Jul 28, 2008 | 18.92 | 18.93 | 18.65 | 18.68 | 2,438,913 | -0.20(-1.06%) |
Jul 25, 2008 | 18.95 | 19.02 | 18.79 | 18.88 | 2,589,822 | +0.27(+1.43%) |
Jul 24, 2008 | 18.64 | 18.64 | 18.51 | 18.61 | 2,975,477 | +0.14(+0.78%) |
Jul 23, 2008 | 18.57 | 18.69 | 18.40 | 18.47 | 3,485,868 | -0.51(-2.68%) |
Jul 22, 2008 | 18.54 | 19.03 | 18.49 | 18.97 | 2,963,178 | +0.64(+3.50%) |
Jul 21, 2008 | 18.49 | 18.49 | 18.23 | 18.33 | 2,342,201 | -0.18(-0.97%) |
Jul 18, 2008 | 18.47 | 18.55 | 18.30 | 18.51 | 2,397,424 | +0.39(+2.15%) |
Jul 17, 2008 | 17.95 | 18.27 | 17.91 | 18.12 | 3,853,077 | +0.15(+0.86%) |
Jul 16, 2008 | 17.90 | 18.03 | 17.80 | 17.97 | 2,826,740 | +0.11(+0.63%) |
Jul 15, 2008 | 18.00 | 18.04 | 17.82 | 17.86 | 2,993,149 | -0.17(-0.94%) |
Jul 14, 2008 | 18.06 | 18.15 | 17.95 | 18.03 | 2,625,508 | +0.08(+0.43%) |
Jul 11, 2008 | 18.06 | 18.17 | 17.80 | 17.95 | 2,491,207 | -0.48(-2.59%) |
Jul 10, 2008 | 18.39 | 18.45 | 18.27 | 18.43 | 3,136,376 | +0.38(+2.13%) |
Jul 09, 2008 | 18.29 | 18.41 | 18.04 | 18.04 | 2,607,875 | -0.51(-2.76%) |
Jul 08, 2008 | 18.43 | 18.55 | 18.30 | 18.55 | 4,004,856 | +0.64(+3.58%) |
Jul 07, 2008 | 17.94 | 18.12 | 17.75 | 17.91 | 3,878,110 | -0.14(-0.77%) |
Jul 04, 2008 | 18.21 | 18.21 | 17.95 | 18.05 | 3,562,560 | +0.00(+0.00%) |
Jul 03, 2008 | 18.21 | 18.21 | 17.95 | 18.05 | 3,562,560 | +0.69(+3.96%) |
Jul 02, 2008 | 17.62 | 17.62 | 17.35 | 17.36 | 3,528,691 | +0.43(+2.54%) |
Jul 01, 2008 | 16.97 | 17.04 | 16.76 | 16.93 | 2,855,437 | -0.11(-0.63%) |
Jun 30, 2008 | 17.00 | 17.16 | 16.91 | 17.04 | 3,311,039 | +0.13(+0.76%) |
Jun 27, 2008 | 17.03 | 17.19 | 16.87 | 16.91 | 2,381,459 | -0.21(-1.23%) |
Jun 26, 2008 | 17.33 | 17.33 | 17.09 | 17.12 | 3,111,426 | +0.04(+0.21%) |
Jun 25, 2008 | 16.88 | 17.17 | 16.84 | 17.09 | 2,905,526 | +0.25(+1.49%) |
Jun 24, 2008 | 16.86 | 16.87 | 16.76 | 16.84 | 3,858,312 | +0.33(+2.02%) |
Jun 23, 2008 | 16.71 | 16.74 | 16.47 | 16.50 | 1,965,678 | -0.07(-0.43%) |
Jun 20, 2008 | 16.75 | 16.79 | 16.49 | 16.57 | 2,242,464 | -0.16(-0.95%) |
Jun 19, 2008 | 16.63 | 16.77 | 16.59 | 16.73 | 3,155,002 | -0.05(-0.31%) |
Jun 18, 2008 | 16.86 | 16.92 | 16.78 | 16.79 | 4,071,304 | +0.09(+0.52%) |
Jun 17, 2008 | 16.81 | 16.81 | 16.67 | 16.70 | 2,088,505 | +0.01(+0.06%) |
Jun 16, 2008 | 16.71 | 16.81 | 16.54 | 16.69 | 3,712,865 | -0.26(-1.51%) |
Jun 13, 2008 | 16.76 | 17.00 | 16.74 | 16.94 | 3,932,360 | +0.02(+0.09%) |
Jun 12, 2008 | 17.03 | 17.12 | 16.82 | 16.93 | 3,864,778 | -0.17(-1.02%) |
Jun 11, 2008 | 17.28 | 17.32 | 17.10 | 17.10 | 3,039,714 | -0.07(-0.42%) |
Jun 10, 2008 | 17.23 | 17.31 | 17.12 | 17.17 | 5,178,348 | -0.42(-2.36%) |
Jun 09, 2008 | 18.03 | 18.04 | 17.47 | 17.59 | 3,193,786 | -0.48(-2.64%) |
Jun 06, 2008 | 18.28 | 18.31 | 18.07 | 18.07 | 2,101,677 | -0.50(-2.71%) |
Jun 05, 2008 | 18.43 | 18.62 | 18.38 | 18.57 | 2,146,909 | +0.32(+1.74%) |
Jun 04, 2008 | 18.31 | 18.41 | 18.24 | 18.25 | 2,995,848 | -0.41(-2.17%) |
Jun 03, 2008 | 18.75 | 18.82 | 18.59 | 18.66 | 2,448,979 | -0.16(-0.87%) |