Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.12 | 19.25 | 18.88 | 18.90 | 0 | -0.33(-1.74%) |
Aug 28, 2008 | 19.09 | 19.24 | 18.98 | 19.24 | 1,380,600 | +0.54(+2.89%) |
Aug 27, 2008 | 18.54 | 18.77 | 18.49 | 18.70 | 1,021,607 | +0.32(+1.72%) |
Aug 26, 2008 | 18.35 | 18.64 | 18.22 | 18.38 | 1,333,777 | -0.18(-0.95%) |
Aug 25, 2008 | 18.84 | 18.93 | 18.45 | 18.56 | 1,059,060 | -0.46(-2.42%) |
Aug 22, 2008 | 18.81 | 19.02 | 18.76 | 19.02 | 0 | +0.59(+3.23%) |
Aug 21, 2008 | 18.33 | 18.54 | 18.22 | 18.42 | 1,209,790 | -0.30(-1.62%) |
Aug 20, 2008 | 18.49 | 18.80 | 18.28 | 18.73 | 1,608,435 | +0.15(+0.78%) |
Aug 19, 2008 | 18.83 | 18.86 | 18.44 | 18.58 | 1,875,035 | -0.75(-3.89%) |
Aug 18, 2008 | 19.74 | 19.75 | 19.26 | 19.33 | 1,147,555 | -0.39(-2.00%) |
Aug 15, 2008 | 19.64 | 19.77 | 19.50 | 19.73 | 0 | +0.13(+0.65%) |
Aug 14, 2008 | 19.53 | 19.85 | 19.52 | 19.60 | 1,822,646 | -0.96(-4.66%) |
Aug 13, 2008 | 20.57 | 20.80 | 20.34 | 20.56 | 2,629,950 | -0.13(-0.62%) |
Aug 12, 2008 | 20.79 | 20.85 | 20.53 | 20.69 | 2,179,594 | +0.16(+0.77%) |
Aug 11, 2008 | 20.51 | 20.77 | 20.33 | 20.53 | 1,229,862 | +0.03(+0.15%) |
Aug 08, 2008 | 19.91 | 20.66 | 19.91 | 20.50 | 1,769,486 | -0.04(-0.18%) |
Aug 07, 2008 | 20.71 | 20.88 | 20.37 | 20.54 | 1,294,535 | -0.53(-2.51%) |
Aug 06, 2008 | 20.81 | 21.12 | 20.74 | 21.06 | 1,469,705 | +0.05(+0.23%) |
Aug 05, 2008 | 20.60 | 21.04 | 20.48 | 21.02 | 1,726,912 | +0.93(+4.62%) |
Aug 04, 2008 | 20.08 | 20.29 | 19.92 | 20.09 | 1,582,411 | +0.15(+0.73%) |
Aug 01, 2008 | 20.12 | 20.12 | 19.66 | 19.94 | 1,782,519 | +0.12(+0.58%) |
Jul 31, 2008 | 19.82 | 20.10 | 19.72 | 19.83 | 1,912,397 | -0.11(-0.55%) |
Jul 30, 2008 | 19.72 | 19.96 | 19.49 | 19.94 | 2,125,201 | +0.12(+0.61%) |
Jul 29, 2008 | 19.81 | 19.83 | 19.15 | 19.81 | 2,773,850 | +0.62(+3.22%) |
Jul 28, 2008 | 19.81 | 19.89 | 19.15 | 19.20 | 2,120,601 | -0.65(-3.27%) |
Jul 25, 2008 | 19.78 | 20.07 | 19.68 | 19.84 | 1,829,949 | -0.50(-2.48%) |
Jul 24, 2008 | 20.99 | 21.00 | 20.22 | 20.35 | 2,064,000 | -0.72(-3.40%) |
Jul 23, 2008 | 20.88 | 21.19 | 20.76 | 21.06 | 2,117,958 | +0.22(+1.05%) |
Jul 22, 2008 | 19.94 | 20.92 | 19.92 | 20.85 | 2,362,134 | +0.35(+1.69%) |
Jul 21, 2008 | 20.72 | 20.79 | 20.35 | 20.50 | 2,555,550 | +0.59(+2.96%) |
Jul 18, 2008 | 19.71 | 19.94 | 19.42 | 19.91 | 2,065,192 | +0.62(+3.24%) |
Jul 17, 2008 | 19.09 | 19.35 | 18.73 | 19.29 | 2,747,758 | +0.50(+2.68%) |
Jul 16, 2008 | 17.64 | 18.78 | 17.53 | 18.78 | 2,528,426 | +0.89(+4.95%) |
Jul 15, 2008 | 17.85 | 18.44 | 17.60 | 17.90 | 2,921,267 | -0.41(-2.25%) |
Jul 14, 2008 | 18.87 | 18.89 | 18.31 | 18.31 | 2,698,041 | -0.35(-1.85%) |
Jul 11, 2008 | 18.63 | 18.96 | 18.39 | 18.66 | 2,484,474 | -0.66(-3.39%) |
Jul 10, 2008 | 19.23 | 19.36 | 19.01 | 19.31 | 2,349,967 | +0.22(+1.18%) |
Jul 09, 2008 | 19.72 | 19.72 | 19.09 | 19.09 | 1,765,248 | -0.20(-1.04%) |
Jul 08, 2008 | 18.79 | 20.12 | 18.47 | 19.29 | 2,419,222 | +0.34(+1.79%) |
Jul 07, 2008 | 19.20 | 19.23 | 18.80 | 18.95 | 1,791,569 | -0.48(-2.47%) |
Jul 04, 2008 | 19.68 | 19.68 | 19.18 | 19.43 | 1,434,812 | +0.00(+0.00%) |
Jul 03, 2008 | 19.68 | 19.68 | 19.18 | 19.43 | 1,434,812 | +0.41(+2.17%) |
Jul 02, 2008 | 19.35 | 19.41 | 18.95 | 19.01 | 1,288,390 | +0.10(+0.55%) |
Jul 01, 2008 | 18.70 | 19.09 | 18.57 | 18.91 | 2,132,836 | -0.24(-1.24%) |
Jun 30, 2008 | 19.21 | 19.46 | 19.14 | 19.15 | 1,833,278 | -0.21(-1.07%) |
Jun 27, 2008 | 19.55 | 19.75 | 19.20 | 19.35 | 1,527,610 | -0.11(-0.56%) |
Jun 26, 2008 | 19.80 | 19.98 | 19.45 | 19.46 | 1,983,573 | -1.05(-5.12%) |
Jun 25, 2008 | 20.58 | 20.76 | 20.44 | 20.51 | 1,818,263 | +0.04(+0.21%) |
Jun 24, 2008 | 20.08 | 20.72 | 19.90 | 20.47 | 1,884,642 | +0.61(+3.06%) |
Jun 23, 2008 | 20.08 | 20.18 | 19.83 | 19.86 | 1,379,804 | -0.36(-1.77%) |
Jun 20, 2008 | 20.28 | 20.55 | 20.01 | 20.22 | 2,037,176 | -0.61(-2.94%) |
Jun 19, 2008 | 20.91 | 21.02 | 20.63 | 20.83 | 1,345,173 | -0.28(-1.32%) |
Jun 18, 2008 | 21.14 | 21.22 | 20.96 | 21.11 | 1,152,692 | -0.47(-2.17%) |
Jun 17, 2008 | 21.90 | 21.90 | 21.52 | 21.58 | 1,202,591 | +0.02(+0.11%) |
Jun 16, 2008 | 21.41 | 21.64 | 21.30 | 21.56 | 1,242,945 | +0.12(+0.57%) |
Jun 13, 2008 | 21.24 | 21.43 | 21.07 | 21.43 | 1,222,919 | +0.33(+1.55%) |
Jun 12, 2008 | 21.17 | 21.36 | 20.92 | 21.11 | 1,627,887 | +0.36(+1.76%) |
Jun 11, 2008 | 21.09 | 21.18 | 20.65 | 20.74 | 2,086,893 | -0.55(-2.57%) |
Jun 10, 2008 | 21.42 | 21.53 | 21.24 | 21.29 | 1,620,988 | -0.33(-1.52%) |
Jun 09, 2008 | 21.82 | 21.90 | 21.45 | 21.62 | 1,484,322 | -0.12(-0.53%) |
Jun 06, 2008 | 22.42 | 22.45 | 21.72 | 21.73 | 2,256,788 | -1.37(-5.94%) |
Jun 05, 2008 | 22.85 | 23.10 | 22.72 | 23.10 | 1,041,653 | +0.69(+3.09%) |
Jun 04, 2008 | 22.32 | 22.65 | 22.26 | 22.41 | 1,248,291 | +0.03(+0.14%) |
Jun 03, 2008 | 22.49 | 22.61 | 22.24 | 22.38 | 1,318,879 | -0.32(-1.39%) |