Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 16.98 | 17.19 | 16.81 | 16.89 | 0 | -0.20(-1.18%) |
Aug 28, 2008 | 16.83 | 17.13 | 16.71 | 17.09 | 1,380,680 | +0.38(+2.25%) |
Aug 27, 2008 | 16.89 | 17.09 | 16.52 | 16.71 | 1,494,662 | -0.06(-0.37%) |
Aug 26, 2008 | 16.86 | 17.18 | 16.61 | 16.78 | 1,457,031 | -0.09(-0.52%) |
Aug 25, 2008 | 17.13 | 17.21 | 16.75 | 16.86 | 1,317,259 | -0.40(-2.29%) |
Aug 22, 2008 | 17.09 | 17.49 | 17.08 | 17.26 | 0 | +0.21(+1.22%) |
Aug 21, 2008 | 17.13 | 17.20 | 16.80 | 17.05 | 795,330 | -0.07(-0.40%) |
Aug 20, 2008 | 17.19 | 17.47 | 16.65 | 17.12 | 1,550,291 | -0.08(-0.47%) |
Aug 19, 2008 | 17.32 | 17.52 | 17.03 | 17.20 | 1,182,234 | -0.31(-1.79%) |
Aug 18, 2008 | 17.85 | 17.90 | 17.35 | 17.52 | 1,507,056 | -0.19(-1.10%) |
Aug 15, 2008 | 17.69 | 18.33 | 17.37 | 17.71 | 0 | +0.03(+0.14%) |
Aug 14, 2008 | 17.76 | 17.97 | 17.53 | 17.69 | 1,151,519 | -0.26(-1.47%) |
Aug 13, 2008 | 17.49 | 18.04 | 17.39 | 17.95 | 1,813,821 | +0.44(+2.51%) |
Aug 12, 2008 | 17.49 | 17.63 | 17.30 | 17.51 | 1,692,971 | +0.09(+0.54%) |
Aug 11, 2008 | 17.76 | 17.99 | 17.12 | 17.42 | 2,582,092 | -0.28(-1.60%) |
Aug 08, 2008 | 17.76 | 17.77 | 17.40 | 17.70 | 2,279,760 | -0.04(-0.25%) |
Aug 07, 2008 | 18.35 | 18.35 | 17.74 | 17.74 | 1,997,639 | -0.70(-3.81%) |
Aug 06, 2008 | 18.38 | 18.67 | 18.11 | 18.45 | 2,208,057 | +0.17(+0.93%) |
Aug 05, 2008 | 18.04 | 18.68 | 18.04 | 18.28 | 2,181,290 | +0.14(+0.76%) |
Aug 04, 2008 | 18.33 | 18.84 | 18.00 | 18.14 | 2,307,164 | -0.16(-0.86%) |
Aug 01, 2008 | 18.90 | 18.95 | 18.23 | 18.30 | 2,269,828 | -0.37(-1.98%) |
Jul 31, 2008 | 18.93 | 19.07 | 18.57 | 18.67 | 2,950,217 | -0.25(-1.33%) |
Jul 30, 2008 | 18.50 | 18.97 | 18.09 | 18.92 | 4,767,115 | +0.79(+4.36%) |
Jul 29, 2008 | 18.13 | 18.18 | 17.59 | 18.13 | 3,285,886 | +0.33(+1.87%) |
Jul 28, 2008 | 17.89 | 18.02 | 17.35 | 17.79 | 3,403,938 | -0.09(-0.53%) |
Jul 25, 2008 | 17.02 | 18.30 | 17.01 | 17.89 | 5,338,398 | +1.42(+8.61%) |
Jul 24, 2008 | 16.95 | 17.08 | 16.43 | 16.47 | 2,772,232 | -0.41(-2.45%) |
Jul 23, 2008 | 17.44 | 17.58 | 16.79 | 16.88 | 2,949,204 | -0.55(-3.13%) |
Jul 22, 2008 | 17.29 | 17.49 | 16.86 | 17.43 | 2,526,630 | +0.08(+0.43%) |
Jul 21, 2008 | 17.64 | 17.67 | 17.10 | 17.35 | 3,504,865 | -0.16(-0.93%) |
Jul 18, 2008 | 17.44 | 17.85 | 17.35 | 17.52 | 3,072,446 | +0.10(+0.58%) |
Jul 17, 2008 | 16.54 | 17.59 | 16.49 | 17.42 | 4,120,341 | +1.00(+6.08%) |
Jul 16, 2008 | 16.16 | 16.44 | 15.79 | 16.42 | 2,378,327 | +0.40(+2.51%) |
Jul 15, 2008 | 15.90 | 16.27 | 15.49 | 16.02 | 1,907,213 | +0.00(+0.00%) |
Jul 14, 2008 | 16.51 | 16.65 | 15.85 | 16.02 | 2,468,673 | -0.32(-1.96%) |
Jul 11, 2008 | 16.51 | 16.52 | 15.87 | 16.34 | 2,293,218 | -0.34(-2.03%) |
Jul 10, 2008 | 16.34 | 16.79 | 16.32 | 16.68 | 2,151,421 | +0.32(+1.96%) |
Jul 09, 2008 | 16.44 | 16.78 | 16.31 | 16.36 | 1,863,652 | -0.04(-0.23%) |
Jul 08, 2008 | 16.20 | 16.44 | 15.68 | 16.39 | 2,219,001 | +0.17(+1.04%) |
Jul 07, 2008 | 15.40 | 16.44 | 15.40 | 16.22 | 2,799,262 | +0.73(+4.74%) |
Jul 04, 2008 | 16.49 | 16.59 | 15.48 | 15.49 | 2,823,261 | +0.00(+0.00%) |
Jul 03, 2008 | 16.49 | 16.59 | 15.48 | 15.49 | 2,823,261 | -0.99(-6.02%) |
Jul 02, 2008 | 17.17 | 17.40 | 16.48 | 16.48 | 4,080,523 | -0.58(-3.42%) |
Jul 01, 2008 | 16.01 | 17.13 | 16.01 | 17.07 | 3,717,766 | +0.63(+3.86%) |
Jun 30, 2008 | 16.12 | 16.55 | 16.07 | 16.43 | 2,293,640 | +0.31(+1.95%) |
Jun 27, 2008 | 15.95 | 16.41 | 15.95 | 16.12 | 2,673,073 | +0.08(+0.51%) |
Jun 26, 2008 | 16.56 | 16.56 | 15.85 | 16.04 | 2,469,822 | -0.70(-4.16%) |
Jun 25, 2008 | 16.95 | 17.02 | 16.44 | 16.73 | 2,813,685 | -0.13(-0.75%) |
Jun 24, 2008 | 16.76 | 17.54 | 16.70 | 16.86 | 4,463,526 | +0.00(+0.00%) |
Jun 23, 2008 | 16.64 | 16.90 | 16.26 | 16.86 | 2,584,987 | +0.41(+2.48%) |
Jun 20, 2008 | 16.06 | 16.50 | 16.04 | 16.45 | 3,138,009 | +0.39(+2.42%) |
Jun 19, 2008 | 16.16 | 16.32 | 15.97 | 16.06 | 1,631,304 | +0.04(+0.24%) |
Jun 18, 2008 | 16.14 | 16.30 | 15.79 | 16.02 | 1,442,392 | -0.11(-0.70%) |
Jun 17, 2008 | 16.21 | 16.35 | 15.98 | 16.14 | 2,971,573 | -0.02(-0.12%) |
Jun 16, 2008 | 15.37 | 16.50 | 15.26 | 16.16 | 4,483,542 | +0.75(+4.89%) |
Jun 13, 2008 | 14.89 | 15.41 | 14.89 | 15.40 | 1,989,282 | +0.58(+3.94%) |
Jun 12, 2008 | 14.80 | 15.03 | 14.64 | 14.82 | 1,597,509 | +0.08(+0.51%) |
Jun 11, 2008 | 14.86 | 15.04 | 14.67 | 14.74 | 2,290,992 | -0.14(-0.97%) |
Jun 10, 2008 | 14.76 | 14.94 | 14.20 | 14.89 | 3,163,511 | +0.36(+2.51%) |
Jun 09, 2008 | 14.50 | 14.55 | 14.00 | 14.52 | 2,206,804 | +0.03(+0.17%) |
Jun 06, 2008 | 14.50 | 14.61 | 14.20 | 14.50 | 2,066,696 | -0.09(-0.60%) |
Jun 05, 2008 | 14.25 | 14.59 | 14.22 | 14.59 | 1,464,747 | +0.33(+2.33%) |
Jun 04, 2008 | 13.94 | 14.37 | 13.86 | 14.25 | 1,259,629 | +0.29(+2.11%) |
Jun 03, 2008 | 14.06 | 14.16 | 13.71 | 13.96 | 1,313,051 | -0.06(-0.40%) |