Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.42 | 19.52 | 19.18 | 19.20 | 0 | -0.27(-1.39%) |
Aug 28, 2008 | 19.43 | 19.62 | 19.33 | 19.47 | 1,274,916 | +0.07(+0.35%) |
Aug 27, 2008 | 19.23 | 19.58 | 19.14 | 19.40 | 678,616 | +0.16(+0.86%) |
Aug 26, 2008 | 19.18 | 19.32 | 19.00 | 19.23 | 1,109,301 | +0.02(+0.08%) |
Aug 25, 2008 | 19.59 | 19.62 | 18.96 | 19.22 | 978,895 | -0.43(-2.18%) |
Aug 22, 2008 | 19.45 | 19.69 | 19.30 | 19.65 | 0 | +0.28(+1.47%) |
Aug 21, 2008 | 19.11 | 19.44 | 19.11 | 19.36 | 780,823 | -0.13(-0.65%) |
Aug 20, 2008 | 19.58 | 19.71 | 19.18 | 19.49 | 1,250,373 | +0.01(+0.08%) |
Aug 19, 2008 | 19.75 | 19.82 | 19.29 | 19.48 | 1,302,695 | -0.44(-2.22%) |
Aug 18, 2008 | 20.25 | 20.71 | 19.73 | 19.92 | 3,297,274 | -1.31(-6.18%) |
Aug 15, 2008 | 20.85 | 21.27 | 20.83 | 21.23 | 0 | +0.40(+1.91%) |
Aug 14, 2008 | 20.30 | 21.11 | 20.08 | 20.83 | 2,088,510 | +0.43(+2.13%) |
Aug 13, 2008 | 20.25 | 20.53 | 19.99 | 20.40 | 1,483,419 | +0.12(+0.59%) |
Aug 12, 2008 | 20.69 | 20.76 | 20.21 | 20.28 | 1,892,295 | -0.55(-2.66%) |
Aug 11, 2008 | 20.04 | 21.11 | 19.99 | 20.83 | 2,682,544 | +0.64(+3.19%) |
Aug 08, 2008 | 19.32 | 20.25 | 19.32 | 20.19 | 1,787,903 | +0.86(+4.46%) |
Aug 07, 2008 | 19.18 | 19.75 | 19.17 | 19.32 | 2,757,151 | -0.20(-1.04%) |
Aug 06, 2008 | 19.71 | 19.71 | 19.28 | 19.53 | 1,283,779 | -0.19(-0.99%) |
Aug 05, 2008 | 19.05 | 19.74 | 19.04 | 19.72 | 1,737,658 | +0.95(+5.07%) |
Aug 04, 2008 | 19.10 | 19.12 | 18.48 | 18.77 | 1,124,181 | -0.31(-1.65%) |
Aug 01, 2008 | 19.00 | 19.30 | 18.64 | 19.09 | 1,496,849 | +0.12(+0.63%) |
Jul 31, 2008 | 19.48 | 19.50 | 18.84 | 18.96 | 2,143,257 | -0.64(-3.29%) |
Jul 30, 2008 | 18.49 | 19.95 | 18.49 | 19.61 | 2,334,512 | +0.49(+2.55%) |
Jul 29, 2008 | 19.12 | 19.30 | 18.50 | 19.12 | 2,214,696 | +0.56(+3.03%) |
Jul 28, 2008 | 18.99 | 19.19 | 18.53 | 18.56 | 1,760,054 | -0.43(-2.25%) |
Jul 25, 2008 | 19.24 | 19.48 | 18.91 | 18.99 | 2,217,312 | -0.41(-2.13%) |
Jul 24, 2008 | 19.58 | 22.49 | 18.64 | 19.40 | 9,129,668 | +1.47(+8.20%) |
Jul 23, 2008 | 17.75 | 18.08 | 17.48 | 17.93 | 1,620,864 | +0.32(+1.83%) |
Jul 22, 2008 | 17.43 | 17.64 | 17.29 | 17.61 | 2,497,265 | -0.03(-0.17%) |
Jul 21, 2008 | 17.65 | 17.86 | 17.53 | 17.64 | 972,476 | -0.05(-0.25%) |
Jul 18, 2008 | 17.98 | 18.19 | 17.45 | 17.68 | 2,675,515 | -0.44(-2.44%) |
Jul 17, 2008 | 17.78 | 18.31 | 17.71 | 18.13 | 2,919,516 | +0.40(+2.28%) |
Jul 16, 2008 | 17.03 | 17.83 | 16.89 | 17.72 | 2,223,461 | +0.83(+4.93%) |
Jul 15, 2008 | 16.93 | 17.18 | 16.82 | 16.89 | 3,618,502 | -0.23(-1.36%) |
Jul 14, 2008 | 17.48 | 17.59 | 17.01 | 17.12 | 2,837,345 | -0.18(-1.04%) |
Jul 11, 2008 | 16.87 | 17.54 | 16.75 | 17.30 | 2,861,104 | +0.14(+0.83%) |
Jul 10, 2008 | 16.72 | 17.49 | 16.72 | 17.16 | 3,089,365 | +0.47(+2.83%) |
Jul 09, 2008 | 16.98 | 17.27 | 16.69 | 16.69 | 2,324,580 | -0.30(-1.77%) |
Jul 08, 2008 | 16.78 | 17.02 | 16.47 | 16.99 | 4,379,478 | +0.20(+1.21%) |
Jul 07, 2008 | 16.79 | 17.05 | 16.50 | 16.78 | 2,879,985 | -0.07(-0.40%) |
Jul 04, 2008 | 17.35 | 17.35 | 16.80 | 16.85 | 2,163,801 | +0.00(+0.00%) |
Jul 03, 2008 | 17.35 | 17.35 | 16.80 | 16.85 | 2,163,801 | -0.29(-1.71%) |
Jul 02, 2008 | 17.91 | 18.00 | 17.11 | 17.14 | 3,574,751 | -0.77(-4.31%) |
Jul 01, 2008 | 17.81 | 18.00 | 17.53 | 17.92 | 2,067,889 | -0.06(-0.33%) |
Jun 30, 2008 | 17.66 | 18.43 | 17.60 | 17.98 | 2,640,132 | +0.23(+1.27%) |
Jun 27, 2008 | 17.85 | 18.10 | 17.71 | 17.75 | 2,515,453 | -0.11(-0.63%) |
Jun 26, 2008 | 18.46 | 18.46 | 17.84 | 17.86 | 1,463,493 | -0.73(-3.91%) |
Jun 25, 2008 | 18.28 | 18.75 | 18.25 | 18.59 | 2,573,510 | +0.38(+2.06%) |
Jun 24, 2008 | 18.71 | 18.79 | 18.18 | 18.22 | 2,414,438 | -0.53(-2.84%) |
Jun 23, 2008 | 18.93 | 19.02 | 18.53 | 18.75 | 1,313,855 | -0.14(-0.75%) |
Jun 20, 2008 | 19.18 | 19.28 | 18.84 | 18.89 | 2,584,168 | -0.44(-2.29%) |
Jun 19, 2008 | 18.86 | 19.39 | 18.77 | 19.33 | 1,465,698 | +0.50(+2.67%) |
Jun 18, 2008 | 18.67 | 19.00 | 18.52 | 18.83 | 2,418,685 | -0.04(-0.20%) |
Jun 17, 2008 | 19.14 | 19.24 | 18.80 | 18.87 | 1,188,772 | -0.20(-1.06%) |
Jun 16, 2008 | 18.94 | 19.15 | 18.63 | 19.07 | 1,788,793 | +0.13(+0.67%) |
Jun 13, 2008 | 18.49 | 18.96 | 18.47 | 18.94 | 1,386,516 | +0.66(+3.61%) |
Jun 12, 2008 | 18.29 | 18.58 | 18.19 | 18.28 | 1,541,091 | +0.09(+0.49%) |
Jun 11, 2008 | 18.59 | 18.63 | 18.08 | 18.19 | 2,943,187 | -0.38(-2.02%) |
Jun 10, 2008 | 18.61 | 18.77 | 18.27 | 18.57 | 2,846,517 | +0.16(+0.86%) |
Jun 09, 2008 | 18.55 | 18.62 | 18.16 | 18.41 | 3,500,050 | -0.05(-0.28%) |
Jun 06, 2008 | 18.79 | 18.90 | 18.41 | 18.46 | 2,634,731 | -0.61(-3.19%) |
Jun 05, 2008 | 18.97 | 19.09 | 18.73 | 19.07 | 996,648 | +0.31(+1.64%) |
Jun 04, 2008 | 18.54 | 18.85 | 18.35 | 18.76 | 1,527,467 | +0.17(+0.93%) |
Jun 03, 2008 | 18.60 | 18.70 | 18.40 | 18.59 | 1,797,475 | +0.09(+0.49%) |