Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 14.65 | 14.72 | 14.34 | 14.35 | 4,550,396 | -0.50(-3.35%) |
Aug 28, 2008 | 14.65 | 14.91 | 14.58 | 14.85 | 6,525,630 | +0.27(+1.82%) |
Aug 27, 2008 | 14.51 | 14.75 | 14.39 | 14.58 | 4,663,327 | +0.06(+0.43%) |
Aug 26, 2008 | 14.69 | 14.76 | 14.24 | 14.52 | 7,174,877 | -0.15(-1.03%) |
Aug 25, 2008 | 14.83 | 15.01 | 14.60 | 14.67 | 5,003,446 | -0.22(-1.49%) |
Aug 22, 2008 | 14.64 | 14.93 | 14.52 | 14.89 | 3,682,385 | +0.28(+1.94%) |
Aug 21, 2008 | 14.47 | 14.65 | 14.25 | 14.61 | 4,808,835 | +0.01(+0.06%) |
Aug 20, 2008 | 14.96 | 14.98 | 14.43 | 14.60 | 5,691,697 | -0.28(-1.85%) |
Aug 19, 2008 | 15.43 | 15.49 | 14.80 | 14.88 | 5,460,630 | -0.70(-4.50%) |
Aug 18, 2008 | 16.09 | 16.17 | 15.42 | 15.58 | 6,110,037 | -0.43(-2.66%) |
Aug 15, 2008 | 16.02 | 16.27 | 15.78 | 16.00 | 0 | -0.01(-0.06%) |
Aug 14, 2008 | 15.18 | 16.21 | 15.17 | 16.01 | 12,908,988 | +0.75(+4.94%) |
Aug 13, 2008 | 15.28 | 15.43 | 15.13 | 15.26 | 6,360,694 | -0.09(-0.58%) |
Aug 12, 2008 | 15.50 | 15.67 | 15.28 | 15.35 | 9,194,529 | -0.33(-2.09%) |
Aug 11, 2008 | 14.74 | 15.81 | 14.73 | 15.67 | 11,709,987 | +0.82(+5.49%) |
Aug 08, 2008 | 14.33 | 14.89 | 14.22 | 14.86 | 5,238,189 | +0.62(+4.36%) |
Aug 07, 2008 | 14.72 | 14.73 | 14.18 | 14.24 | 5,412,839 | -0.58(-3.89%) |
Aug 06, 2008 | 14.60 | 14.87 | 14.26 | 14.81 | 9,347,371 | +0.19(+1.27%) |
Aug 05, 2008 | 14.34 | 14.64 | 14.29 | 14.63 | 6,069,199 | +0.43(+3.00%) |
Aug 04, 2008 | 14.19 | 14.35 | 13.98 | 14.20 | 4,950,969 | +0.03(+0.19%) |
Aug 01, 2008 | 14.64 | 14.65 | 14.04 | 14.18 | 8,320,166 | -0.34(-2.32%) |
Jul 31, 2008 | 14.61 | 14.99 | 14.32 | 14.51 | 13,327,927 | -0.46(-3.08%) |
Jul 30, 2008 | 15.17 | 15.40 | 14.51 | 14.97 | 9,109,506 | -0.24(-1.57%) |
Jul 29, 2008 | 15.21 | 15.43 | 14.72 | 15.21 | 7,193,984 | +0.51(+3.50%) |
Jul 28, 2008 | 15.04 | 15.09 | 14.64 | 14.70 | 6,972,562 | -0.41(-2.70%) |
Jul 25, 2008 | 15.55 | 15.76 | 14.96 | 15.11 | 7,432,187 | -0.30(-1.96%) |
Jul 24, 2008 | 16.06 | 16.16 | 15.40 | 15.41 | 10,175,787 | -0.61(-3.82%) |
Jul 23, 2008 | 15.46 | 16.09 | 15.22 | 16.02 | 8,853,697 | +0.67(+4.39%) |
Jul 22, 2008 | 14.74 | 15.38 | 14.65 | 15.35 | 8,601,837 | +0.47(+3.16%) |
Jul 21, 2008 | 15.17 | 15.19 | 14.82 | 14.88 | 4,204,097 | -0.17(-1.12%) |
Jul 18, 2008 | 15.21 | 15.34 | 14.90 | 15.04 | 8,622,307 | -0.31(-2.02%) |
Jul 17, 2008 | 15.11 | 15.39 | 14.88 | 15.35 | 13,889,992 | +0.35(+2.37%) |
Jul 16, 2008 | 15.01 | 15.20 | 14.56 | 15.00 | 16,260,930 | -0.16(-1.05%) |
Jul 15, 2008 | 14.82 | 15.38 | 14.49 | 15.16 | 10,930,091 | +0.20(+1.36%) |
Jul 14, 2008 | 15.43 | 15.49 | 14.96 | 14.96 | 7,211,520 | -0.31(-2.03%) |
Jul 11, 2008 | 15.30 | 15.40 | 14.72 | 15.27 | 10,662,810 | -0.23(-1.49%) |
Jul 10, 2008 | 15.67 | 15.75 | 15.35 | 15.50 | 8,324,723 | -0.14(-0.91%) |
Jul 09, 2008 | 15.82 | 16.03 | 15.55 | 15.64 | 9,799,894 | -0.16(-1.01%) |
Jul 08, 2008 | 15.60 | 15.84 | 15.42 | 15.80 | 8,692,970 | +0.07(+0.45%) |
Jul 07, 2008 | 15.84 | 16.19 | 15.52 | 15.73 | 10,464,266 | -0.77(-4.68%) |
Jul 04, 2008 | 16.78 | 16.79 | 16.43 | 16.50 | 5,541,542 | +0.00(+0.00%) |
Jul 03, 2008 | 16.78 | 16.79 | 16.43 | 16.50 | 5,541,542 | -0.12(-0.69%) |
Jul 02, 2008 | 17.10 | 17.18 | 16.61 | 16.61 | 6,921,354 | -0.39(-2.30%) |
Jul 01, 2008 | 17.02 | 17.21 | 16.68 | 17.00 | 7,811,221 | -0.28(-1.64%) |
Jun 30, 2008 | 17.53 | 17.55 | 17.20 | 17.29 | 6,916,345 | -0.24(-1.37%) |
Jun 27, 2008 | 17.72 | 17.91 | 17.19 | 17.53 | 12,221,572 | -0.21(-1.20%) |
Jun 26, 2008 | 17.74 | 17.79 | 16.94 | 17.74 | 15,261,915 | -0.17(-0.94%) |
Jun 25, 2008 | 17.51 | 18.22 | 17.51 | 17.91 | 7,341,645 | +0.49(+2.80%) |
Jun 24, 2008 | 17.52 | 17.65 | 17.12 | 17.42 | 5,485,992 | -0.16(-0.91%) |
Jun 23, 2008 | 17.79 | 17.87 | 17.54 | 17.58 | 4,955,404 | -0.16(-0.90%) |
Jun 20, 2008 | 18.01 | 18.10 | 17.62 | 17.74 | 7,518,380 | -0.38(-2.10%) |
Jun 19, 2008 | 18.02 | 18.25 | 17.79 | 18.12 | 7,537,577 | +0.23(+1.29%) |
Jun 18, 2008 | 18.18 | 18.18 | 17.79 | 17.89 | 5,834,709 | -0.43(-2.32%) |
Jun 17, 2008 | 18.68 | 18.90 | 18.27 | 18.32 | 5,113,933 | -0.19(-1.01%) |
Jun 16, 2008 | 18.24 | 18.60 | 18.17 | 18.50 | 6,525,312 | +0.16(+0.87%) |
Jun 13, 2008 | 18.31 | 18.40 | 18.10 | 18.34 | 5,380,393 | +0.08(+0.44%) |
Jun 12, 2008 | 18.37 | 18.50 | 18.14 | 18.26 | 7,093,452 | -0.04(-0.24%) |
Jun 11, 2008 | 18.57 | 18.77 | 18.29 | 18.31 | 5,778,142 | -0.39(-2.09%) |
Jun 10, 2008 | 18.67 | 18.87 | 18.42 | 18.70 | 5,347,428 | +0.06(+0.33%) |
Jun 09, 2008 | 18.94 | 18.95 | 18.54 | 18.64 | 4,608,722 | -0.31(-1.64%) |
Jun 06, 2008 | 19.65 | 19.65 | 18.93 | 18.95 | 6,219,823 | -0.83(-4.17%) |
Jun 05, 2008 | 19.44 | 19.83 | 19.34 | 19.77 | 8,877,854 | +0.37(+1.92%) |
Jun 04, 2008 | 19.16 | 19.63 | 19.09 | 19.40 | 7,057,781 | +0.28(+1.48%) |
Jun 03, 2008 | 19.20 | 19.44 | 19.02 | 19.12 | 10,107,280 | -0.17(-0.87%) |