Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 18.95 | 19.05 | 18.77 | 18.96 | 0 | +0.02(+0.09%) |
Aug 28, 2008 | 18.26 | 18.97 | 18.26 | 18.94 | 2,687,847 | +0.95(+5.26%) |
Aug 27, 2008 | 17.60 | 18.05 | 17.54 | 18.00 | 1,505,344 | +0.52(+2.99%) |
Aug 26, 2008 | 17.62 | 17.78 | 17.44 | 17.47 | 1,858,030 | -0.39(-2.21%) |
Aug 25, 2008 | 18.09 | 18.30 | 17.82 | 17.87 | 1,398,559 | -0.34(-1.87%) |
Aug 22, 2008 | 18.09 | 18.28 | 18.01 | 18.21 | 0 | +0.23(+1.27%) |
Aug 21, 2008 | 17.64 | 18.08 | 17.57 | 17.98 | 1,225,445 | +0.27(+1.52%) |
Aug 20, 2008 | 17.62 | 17.79 | 17.34 | 17.71 | 1,858,343 | +0.03(+0.19%) |
Aug 19, 2008 | 18.08 | 18.08 | 17.59 | 17.68 | 2,363,701 | -0.49(-2.67%) |
Aug 18, 2008 | 18.53 | 18.59 | 18.08 | 18.16 | 1,200,830 | -0.25(-1.35%) |
Aug 15, 2008 | 18.33 | 18.45 | 18.16 | 18.41 | 0 | +0.03(+0.18%) |
Aug 14, 2008 | 17.89 | 18.42 | 17.87 | 18.38 | 1,802,463 | +0.37(+2.03%) |
Aug 13, 2008 | 18.18 | 18.18 | 17.76 | 18.01 | 2,083,140 | -0.42(-2.27%) |
Aug 12, 2008 | 17.85 | 18.68 | 17.85 | 18.43 | 1,954,477 | -0.20(-1.05%) |
Aug 11, 2008 | 18.42 | 18.90 | 18.31 | 18.63 | 1,798,541 | +0.12(+0.65%) |
Aug 08, 2008 | 18.21 | 18.61 | 17.97 | 18.51 | 2,405,186 | +0.11(+0.61%) |
Aug 07, 2008 | 18.87 | 19.07 | 18.33 | 18.40 | 2,020,114 | -0.76(-3.99%) |
Aug 06, 2008 | 19.08 | 19.23 | 18.84 | 19.16 | 1,450,982 | -0.05(-0.28%) |
Aug 05, 2008 | 18.50 | 19.29 | 18.50 | 19.21 | 2,045,255 | +0.56(+3.00%) |
Aug 04, 2008 | 18.72 | 18.92 | 18.48 | 18.65 | 807,013 | -0.19(-0.99%) |
Aug 01, 2008 | 19.13 | 19.25 | 18.71 | 18.84 | 2,060,847 | -0.28(-1.48%) |
Jul 31, 2008 | 18.82 | 19.35 | 18.52 | 19.12 | 2,465,761 | +0.19(+0.99%) |
Jul 30, 2008 | 18.60 | 19.03 | 18.55 | 18.94 | 3,922,704 | +0.43(+2.31%) |
Jul 29, 2008 | 18.51 | 18.51 | 17.68 | 18.51 | 2,530,777 | +0.77(+4.35%) |
Jul 28, 2008 | 18.12 | 18.25 | 17.72 | 17.74 | 1,667,999 | -0.55(-3.00%) |
Jul 25, 2008 | 18.29 | 18.45 | 17.92 | 18.28 | 2,461,244 | +0.12(+0.69%) |
Jul 24, 2008 | 19.04 | 19.13 | 18.07 | 18.16 | 3,772,984 | -0.92(-4.83%) |
Jul 23, 2008 | 18.63 | 19.21 | 18.49 | 19.08 | 4,246,515 | +0.44(+2.34%) |
Jul 22, 2008 | 18.17 | 18.65 | 17.56 | 18.64 | 3,107,274 | +0.24(+1.33%) |
Jul 21, 2008 | 18.70 | 18.96 | 18.25 | 18.40 | 2,621,634 | -0.08(-0.45%) |
Jul 18, 2008 | 18.19 | 18.76 | 18.19 | 18.48 | 3,424,526 | +0.22(+1.18%) |
Jul 17, 2008 | 18.15 | 18.38 | 17.70 | 18.27 | 3,591,585 | +0.51(+2.88%) |
Jul 16, 2008 | 16.71 | 17.81 | 16.69 | 17.76 | 5,612,470 | +1.22(+7.35%) |
Jul 15, 2008 | 16.98 | 17.00 | 16.45 | 16.54 | 6,639,248 | -0.46(-2.73%) |
Jul 14, 2008 | 17.59 | 17.94 | 16.93 | 17.01 | 3,528,557 | -0.54(-3.05%) |
Jul 11, 2008 | 17.44 | 17.78 | 17.17 | 17.54 | 4,095,767 | -0.49(-2.72%) |
Jul 10, 2008 | 18.28 | 18.43 | 17.87 | 18.03 | 3,754,676 | -0.16(-0.87%) |
Jul 09, 2008 | 18.87 | 19.18 | 18.13 | 18.19 | 2,385,774 | -0.60(-3.18%) |
Jul 08, 2008 | 18.35 | 18.91 | 18.34 | 18.79 | 2,798,983 | +0.31(+1.69%) |
Jul 07, 2008 | 18.22 | 18.71 | 18.15 | 18.47 | 3,430,852 | +0.21(+1.14%) |
Jul 04, 2008 | 17.84 | 18.38 | 17.78 | 18.27 | 2,713,176 | +0.00(+0.00%) |
Jul 03, 2008 | 17.84 | 18.38 | 17.78 | 18.27 | 2,713,176 | +0.20(+1.13%) |
Jul 02, 2008 | 18.77 | 18.94 | 17.91 | 18.06 | 3,316,876 | -0.45(-2.42%) |
Jul 01, 2008 | 18.39 | 18.74 | 17.99 | 18.51 | 1,555,772 | -0.03(-0.16%) |
Jun 30, 2008 | 18.89 | 18.89 | 18.34 | 18.54 | 2,209,194 | -0.43(-2.28%) |
Jun 27, 2008 | 18.77 | 19.09 | 18.77 | 18.97 | 1,765,226 | +0.14(+0.75%) |
Jun 26, 2008 | 19.98 | 19.98 | 18.80 | 18.83 | 2,435,402 | -0.47(-2.45%) |
Jun 25, 2008 | 19.22 | 19.48 | 19.14 | 19.30 | 2,333,923 | +0.21(+1.11%) |
Jun 24, 2008 | 18.92 | 19.43 | 18.75 | 19.09 | 2,460,793 | +0.17(+0.88%) |
Jun 23, 2008 | 18.89 | 19.50 | 18.84 | 18.93 | 3,500,706 | -0.50(-2.56%) |
Jun 20, 2008 | 19.76 | 19.77 | 19.35 | 19.43 | 2,325,806 | -0.56(-2.78%) |
Jun 19, 2008 | 20.13 | 20.13 | 19.72 | 19.98 | 1,638,192 | -0.03(-0.15%) |
Jun 18, 2008 | 19.93 | 20.20 | 19.91 | 20.01 | 1,223,328 | -0.21(-1.03%) |
Jun 17, 2008 | 20.41 | 20.54 | 20.21 | 20.22 | 1,219,646 | -0.01(-0.04%) |
Jun 16, 2008 | 19.94 | 20.32 | 19.84 | 20.23 | 1,451,155 | +0.43(+2.18%) |
Jun 13, 2008 | 19.65 | 19.94 | 19.57 | 19.79 | 1,634,209 | +0.16(+0.80%) |
Jun 12, 2008 | 19.54 | 19.92 | 19.54 | 19.64 | 1,639,240 | -0.06(-0.32%) |
Jun 11, 2008 | 20.15 | 20.22 | 19.65 | 19.70 | 1,363,572 | -0.41(-2.02%) |
Jun 10, 2008 | 20.04 | 20.19 | 19.93 | 20.11 | 1,741,806 | +0.01(+0.06%) |
Jun 09, 2008 | 20.18 | 20.25 | 19.98 | 20.09 | 1,472,660 | -0.13(-0.64%) |
Jun 06, 2008 | 20.54 | 20.54 | 20.18 | 20.22 | 1,300,031 | -0.44(-2.13%) |
Jun 05, 2008 | 20.71 | 20.71 | 20.33 | 20.66 | 1,246,555 | +0.09(+0.42%) |
Jun 04, 2008 | 20.59 | 20.75 | 20.45 | 20.57 | 1,196,783 | -0.16(-0.76%) |
Jun 03, 2008 | 20.95 | 21.06 | 20.60 | 20.73 | 1,433,209 | -0.18(-0.85%) |