Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.98 | 18.05 | 17.53 | 17.55 | 6,342,639 | -0.44(-2.45%) |
Aug 28, 2008 | 17.44 | 18.17 | 17.20 | 17.99 | 7,866,874 | +0.68(+3.91%) |
Aug 27, 2008 | 17.04 | 17.35 | 16.93 | 17.31 | 6,430,241 | +0.26(+1.53%) |
Aug 26, 2008 | 17.04 | 17.20 | 16.80 | 17.05 | 5,518,216 | +0.02(+0.14%) |
Aug 25, 2008 | 17.53 | 17.66 | 16.88 | 17.03 | 6,640,041 | -0.64(-3.60%) |
Aug 22, 2008 | 17.72 | 17.93 | 17.22 | 17.66 | 6,499,483 | +0.03(+0.18%) |
Aug 21, 2008 | 17.66 | 17.75 | 17.37 | 17.63 | 5,233,540 | -0.19(-1.05%) |
Aug 20, 2008 | 18.02 | 18.16 | 17.56 | 17.82 | 5,211,360 | +0.09(+0.48%) |
Aug 19, 2008 | 18.06 | 18.24 | 17.59 | 17.73 | 5,858,605 | -0.24(-1.32%) |
Aug 18, 2008 | 18.33 | 18.63 | 17.84 | 17.97 | 7,386,493 | -0.29(-1.61%) |
Aug 15, 2008 | 17.49 | 18.39 | 17.38 | 18.26 | 11,190,347 | +0.84(+4.82%) |
Aug 14, 2008 | 16.94 | 17.67 | 16.94 | 17.42 | 4,645,412 | +0.13(+0.75%) |
Aug 13, 2008 | 17.34 | 17.67 | 17.12 | 17.29 | 5,255,886 | -0.21(-1.19%) |
Aug 12, 2008 | 17.33 | 17.93 | 17.33 | 17.50 | 6,706,482 | +0.12(+0.68%) |
Aug 11, 2008 | 17.37 | 17.84 | 17.12 | 17.38 | 8,103,409 | -0.05(-0.30%) |
Aug 08, 2008 | 16.77 | 17.49 | 16.66 | 17.44 | 6,890,905 | +0.64(+3.84%) |
Aug 07, 2008 | 17.35 | 17.42 | 16.69 | 16.79 | 7,201,075 | -0.62(-3.56%) |
Aug 06, 2008 | 16.91 | 17.55 | 16.82 | 17.41 | 8,576,530 | +0.18(+1.04%) |
Aug 05, 2008 | 16.82 | 17.24 | 16.59 | 17.23 | 8,324,405 | +0.70(+4.24%) |
Aug 04, 2008 | 16.71 | 17.08 | 16.23 | 16.53 | 8,267,133 | -0.37(-2.17%) |
Aug 01, 2008 | 17.39 | 17.42 | 16.42 | 16.90 | 10,599,056 | -0.24(-1.43%) |
Jul 31, 2008 | 17.11 | 17.71 | 16.98 | 17.14 | 9,021,252 | -0.19(-1.11%) |
Jul 30, 2008 | 17.53 | 17.63 | 16.89 | 17.33 | 9,959,051 | -0.15(-0.84%) |
Jul 29, 2008 | 17.48 | 17.50 | 16.37 | 17.48 | 11,076,689 | +1.22(+7.52%) |
Jul 28, 2008 | 16.94 | 17.18 | 16.18 | 16.26 | 9,879,107 | -0.71(-4.20%) |
Jul 25, 2008 | 17.09 | 17.17 | 16.72 | 16.97 | 7,256,097 | +0.00(+0.02%) |
Jul 24, 2008 | 17.93 | 17.93 | 16.94 | 16.97 | 8,463,346 | -0.99(-5.49%) |
Jul 23, 2008 | 18.28 | 18.40 | 17.55 | 17.95 | 12,359,532 | -0.22(-1.23%) |
Jul 22, 2008 | 18.59 | 18.73 | 17.64 | 18.18 | 13,160,144 | +0.77(+4.40%) |
Jul 21, 2008 | 17.58 | 17.91 | 17.23 | 17.41 | 8,620,669 | -0.22(-1.25%) |
Jul 18, 2008 | 17.76 | 18.13 | 17.60 | 17.63 | 8,674,574 | -0.29(-1.64%) |
Jul 17, 2008 | 17.29 | 18.05 | 17.29 | 17.93 | 7,523,157 | +0.49(+2.81%) |
Jul 16, 2008 | 16.41 | 17.45 | 16.39 | 17.44 | 8,750,350 | +1.01(+6.15%) |
Jul 15, 2008 | 16.28 | 16.83 | 15.78 | 16.43 | 11,575,637 | +0.00(+0.00%) |
Jul 14, 2008 | 16.83 | 16.83 | 16.24 | 16.43 | 6,509,859 | -0.23(-1.37%) |
Jul 11, 2008 | 16.56 | 16.96 | 16.22 | 16.65 | 10,541,406 | -0.09(-0.56%) |
Jul 10, 2008 | 16.63 | 16.96 | 16.41 | 16.75 | 8,822,152 | -0.04(-0.22%) |
Jul 09, 2008 | 17.34 | 17.43 | 16.72 | 16.78 | 9,666,318 | -0.67(-3.83%) |
Jul 08, 2008 | 16.86 | 17.50 | 16.69 | 17.45 | 11,015,918 | +0.63(+3.76%) |
Jul 07, 2008 | 16.78 | 17.09 | 16.47 | 16.82 | 9,793,340 | +0.19(+1.15%) |
Jul 04, 2008 | 16.63 | 16.94 | 16.30 | 16.63 | 5,163,773 | +0.00(+0.00%) |
Jul 03, 2008 | 16.63 | 16.94 | 16.30 | 16.63 | 5,163,773 | +0.38(+2.36%) |
Jul 02, 2008 | 17.11 | 17.51 | 16.25 | 16.25 | 11,399,990 | -1.23(-7.04%) |
Jul 01, 2008 | 16.81 | 17.63 | 16.76 | 17.48 | 11,148,755 | +0.43(+2.51%) |
Jun 30, 2008 | 17.17 | 17.30 | 16.86 | 17.05 | 8,803,404 | -0.22(-1.30%) |
Jun 27, 2008 | 17.14 | 17.60 | 16.89 | 17.27 | 11,676,540 | +0.17(+1.00%) |
Jun 26, 2008 | 17.73 | 17.90 | 17.09 | 17.10 | 11,593,913 | -1.23(-6.73%) |
Jun 25, 2008 | 18.25 | 18.55 | 17.92 | 18.34 | 6,725,957 | +0.30(+1.65%) |
Jun 24, 2008 | 18.21 | 18.39 | 17.74 | 18.04 | 6,689,545 | -0.29(-1.60%) |
Jun 23, 2008 | 18.35 | 18.65 | 18.24 | 18.33 | 6,357,542 | +0.03(+0.18%) |
Jun 20, 2008 | 19.06 | 19.06 | 18.12 | 18.30 | 12,764,200 | -0.67(-3.52%) |
Jun 19, 2008 | 18.39 | 19.05 | 18.28 | 18.97 | 5,797,504 | +0.47(+2.56%) |
Jun 18, 2008 | 18.60 | 18.69 | 18.29 | 18.50 | 7,125,425 | -0.27(-1.43%) |
Jun 17, 2008 | 19.34 | 19.43 | 18.74 | 18.77 | 6,188,933 | -0.57(-2.97%) |
Jun 16, 2008 | 19.38 | 19.54 | 19.07 | 19.34 | 6,734,059 | -0.26(-1.35%) |
Jun 13, 2008 | 19.09 | 19.60 | 19.09 | 19.60 | 8,744,580 | +0.76(+4.02%) |
Jun 12, 2008 | 19.28 | 19.42 | 18.71 | 18.85 | 11,838,776 | -0.30(-1.58%) |
Jun 11, 2008 | 20.00 | 20.03 | 19.15 | 19.15 | 7,945,557 | -0.76(-3.81%) |
Jun 10, 2008 | 19.96 | 20.14 | 19.78 | 19.91 | 5,960,602 | -0.31(-1.55%) |
Jun 09, 2008 | 20.24 | 20.51 | 19.98 | 20.22 | 9,023,728 | -0.02(-0.08%) |
Jun 06, 2008 | 21.26 | 21.31 | 20.24 | 20.24 | 10,191,218 | -1.20(-5.59%) |
Jun 05, 2008 | 21.15 | 21.48 | 20.93 | 21.43 | 8,417,019 | -0.27(-1.24%) |
Jun 04, 2008 | 21.49 | 21.90 | 21.25 | 21.70 | 7,709,777 | +0.31(+1.43%) |
Jun 03, 2008 | 21.64 | 21.72 | 21.18 | 21.40 | 8,449,192 | +0.13(+0.63%) |