Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 16.52 | 16.59 | 16.17 | 16.18 | 4,036,420 | -0.56(-3.35%) |
Aug 28, 2008 | 16.52 | 16.81 | 16.44 | 16.74 | 5,788,547 | +0.30(+1.82%) |
Aug 27, 2008 | 16.36 | 16.63 | 16.22 | 16.44 | 4,136,595 | +0.07(+0.43%) |
Aug 26, 2008 | 16.56 | 16.64 | 16.05 | 16.37 | 6,364,460 | -0.17(-1.03%) |
Aug 25, 2008 | 16.72 | 16.92 | 16.46 | 16.54 | 4,438,297 | -0.25(-1.49%) |
Aug 22, 2008 | 16.50 | 16.83 | 16.37 | 16.79 | 3,266,452 | +0.32(+1.94%) |
Aug 21, 2008 | 16.31 | 16.51 | 16.07 | 16.47 | 4,265,667 | +0.01(+0.06%) |
Aug 20, 2008 | 16.86 | 16.89 | 16.27 | 16.46 | 5,048,808 | -0.31(-1.85%) |
Aug 19, 2008 | 17.40 | 17.46 | 16.69 | 16.77 | 4,843,841 | -0.79(-4.50%) |
Aug 18, 2008 | 18.14 | 18.23 | 17.38 | 17.56 | 5,419,896 | -0.48(-2.66%) |
Aug 15, 2008 | 18.06 | 18.34 | 17.79 | 18.04 | 0 | -0.01(-0.06%) |
Aug 14, 2008 | 17.11 | 18.27 | 17.10 | 18.05 | 11,450,891 | +0.85(+4.94%) |
Aug 13, 2008 | 17.22 | 17.40 | 17.06 | 17.20 | 5,642,241 | -0.10(-0.58%) |
Aug 12, 2008 | 17.47 | 17.66 | 17.22 | 17.30 | 8,155,988 | -0.37(-2.09%) |
Aug 11, 2008 | 16.62 | 17.82 | 16.61 | 17.67 | 10,387,320 | +0.92(+5.49%) |
Aug 08, 2008 | 16.15 | 16.79 | 16.04 | 16.75 | 4,646,525 | +0.70(+4.36%) |
Aug 07, 2008 | 16.60 | 16.61 | 15.99 | 16.05 | 4,801,448 | -0.65(-3.89%) |
Aug 06, 2008 | 16.46 | 16.76 | 16.08 | 16.70 | 8,291,566 | +0.21(+1.27%) |
Aug 05, 2008 | 16.17 | 16.50 | 16.11 | 16.49 | 5,383,671 | +0.48(+3.00%) |
Aug 04, 2008 | 16.00 | 16.18 | 15.76 | 16.01 | 4,391,747 | +0.03(+0.19%) |
Aug 01, 2008 | 16.50 | 16.51 | 15.83 | 15.98 | 7,380,386 | -0.38(-2.32%) |
Jul 31, 2008 | 16.47 | 16.90 | 16.14 | 16.36 | 11,822,510 | -0.52(-3.08%) |
Jul 30, 2008 | 17.10 | 17.36 | 16.36 | 16.88 | 8,080,569 | -0.27(-1.57%) |
Jul 29, 2008 | 17.15 | 17.39 | 16.60 | 17.15 | 6,381,409 | +0.58(+3.50%) |
Jul 28, 2008 | 16.95 | 17.01 | 16.50 | 16.57 | 6,184,997 | -0.46(-2.70%) |
Jul 25, 2008 | 17.53 | 17.77 | 16.86 | 17.03 | 6,592,706 | -0.34(-1.96%) |
Jul 24, 2008 | 18.10 | 18.22 | 17.36 | 17.37 | 9,026,411 | -0.69(-3.82%) |
Jul 23, 2008 | 17.43 | 18.14 | 17.16 | 18.06 | 7,853,654 | +0.76(+4.39%) |
Jul 22, 2008 | 16.62 | 17.34 | 16.51 | 17.30 | 7,630,242 | +0.53(+3.16%) |
Jul 21, 2008 | 17.10 | 17.12 | 16.71 | 16.77 | 3,729,236 | -0.19(-1.12%) |
Jul 18, 2008 | 17.15 | 17.29 | 16.80 | 16.96 | 7,648,400 | -0.35(-2.02%) |
Jul 17, 2008 | 17.03 | 17.35 | 16.78 | 17.31 | 12,321,089 | +0.40(+2.37%) |
Jul 16, 2008 | 16.92 | 17.14 | 16.41 | 16.91 | 14,424,225 | -0.18(-1.05%) |
Jul 15, 2008 | 16.71 | 17.34 | 16.34 | 17.09 | 9,695,515 | +0.23(+1.36%) |
Jul 14, 2008 | 17.39 | 17.46 | 16.86 | 16.86 | 6,396,964 | -0.35(-2.03%) |
Jul 11, 2008 | 17.25 | 17.36 | 16.59 | 17.21 | 9,458,424 | -0.26(-1.49%) |
Jul 10, 2008 | 17.66 | 17.75 | 17.30 | 17.47 | 7,384,429 | -0.16(-0.91%) |
Jul 09, 2008 | 17.84 | 18.07 | 17.53 | 17.63 | 8,692,976 | -0.18(-1.01%) |
Jul 08, 2008 | 17.59 | 17.86 | 17.38 | 17.81 | 7,711,081 | +0.08(+0.45%) |
Jul 07, 2008 | 17.86 | 18.25 | 17.50 | 17.73 | 9,282,306 | -0.87(-4.68%) |
Jul 04, 2008 | 18.92 | 18.93 | 18.52 | 18.60 | 4,915,614 | +0.00(+0.00%) |
Jul 03, 2008 | 18.92 | 18.93 | 18.52 | 18.60 | 4,915,614 | -0.13(-0.69%) |
Jul 02, 2008 | 19.28 | 19.37 | 18.72 | 18.73 | 6,139,573 | -0.44(-2.30%) |
Jul 01, 2008 | 19.19 | 19.40 | 18.80 | 19.17 | 6,928,928 | -0.32(-1.64%) |
Jun 30, 2008 | 19.76 | 19.78 | 19.39 | 19.49 | 6,135,130 | -0.27(-1.37%) |
Jun 27, 2008 | 19.98 | 20.19 | 19.38 | 19.76 | 10,841,120 | -0.24(-1.20%) |
Jun 26, 2008 | 20.00 | 20.06 | 19.10 | 20.00 | 13,538,050 | -0.19(-0.94%) |
Jun 25, 2008 | 19.74 | 20.54 | 19.74 | 20.19 | 6,512,391 | +0.55(+2.80%) |
Jun 24, 2008 | 19.75 | 19.90 | 19.30 | 19.64 | 4,866,338 | -0.18(-0.91%) |
Jun 23, 2008 | 20.05 | 20.14 | 19.77 | 19.82 | 4,395,681 | -0.18(-0.90%) |
Jun 20, 2008 | 20.30 | 20.41 | 19.86 | 20.00 | 6,669,164 | -0.43(-2.10%) |
Jun 19, 2008 | 20.32 | 20.57 | 20.06 | 20.43 | 6,686,192 | +0.26(+1.29%) |
Jun 18, 2008 | 20.50 | 20.50 | 20.05 | 20.17 | 5,175,667 | -0.48(-2.32%) |
Jun 17, 2008 | 21.06 | 21.31 | 20.60 | 20.65 | 4,536,304 | -0.21(-1.01%) |
Jun 16, 2008 | 20.56 | 20.97 | 20.48 | 20.86 | 5,788,265 | +0.18(+0.87%) |
Jun 13, 2008 | 20.64 | 20.74 | 20.40 | 20.68 | 4,772,667 | +0.09(+0.44%) |
Jun 12, 2008 | 20.71 | 20.86 | 20.45 | 20.59 | 6,292,232 | -0.05(-0.24%) |
Jun 11, 2008 | 20.94 | 21.16 | 20.62 | 20.64 | 5,125,489 | -0.44(-2.09%) |
Jun 10, 2008 | 21.05 | 21.27 | 20.76 | 21.08 | 4,743,425 | +0.07(+0.33%) |
Jun 09, 2008 | 21.35 | 21.36 | 20.90 | 21.01 | 4,088,158 | -0.35(-1.64%) |
Jun 06, 2008 | 22.15 | 22.15 | 21.34 | 21.36 | 5,517,281 | -0.93(-4.17%) |
Jun 05, 2008 | 21.91 | 22.35 | 21.80 | 22.29 | 7,875,082 | +0.42(+1.92%) |
Jun 04, 2008 | 21.60 | 22.13 | 21.52 | 21.87 | 6,260,590 | +0.32(+1.48%) |
Jun 03, 2008 | 21.64 | 21.92 | 21.44 | 21.55 | 8,965,642 | -0.19(-0.87%) |