Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.72 | 19.82 | 19.57 | 19.57 | 0 | -0.26(-1.29%) |
Aug 28, 2008 | 19.65 | 19.83 | 19.61 | 19.83 | 4,261,278 | +0.18(+0.90%) |
Aug 27, 2008 | 19.65 | 19.70 | 19.54 | 19.65 | 4,762,433 | +0.04(+0.21%) |
Aug 26, 2008 | 19.44 | 19.65 | 19.36 | 19.61 | 9,127,150 | +0.16(+0.83%) |
Aug 25, 2008 | 19.67 | 19.72 | 19.38 | 19.45 | 4,428,335 | -0.27(-1.38%) |
Aug 22, 2008 | 19.64 | 19.72 | 19.58 | 19.72 | 0 | +0.12(+0.61%) |
Aug 21, 2008 | 19.48 | 19.67 | 19.42 | 19.60 | 6,039,093 | +0.02(+0.11%) |
Aug 20, 2008 | 19.52 | 19.63 | 19.39 | 19.58 | 6,756,877 | +0.03(+0.16%) |
Aug 19, 2008 | 19.53 | 19.69 | 19.53 | 19.55 | 5,422,959 | -0.08(-0.40%) |
Aug 18, 2008 | 19.55 | 19.73 | 19.52 | 19.63 | 6,234,484 | +0.09(+0.45%) |
Aug 15, 2008 | 19.36 | 19.61 | 19.32 | 19.54 | 0 | +0.23(+1.19%) |
Aug 14, 2008 | 19.39 | 19.61 | 19.24 | 19.31 | 7,860,999 | -0.21(-1.07%) |
Aug 13, 2008 | 19.49 | 19.65 | 19.40 | 19.52 | 9,479,156 | -0.04(-0.19%) |
Aug 12, 2008 | 19.56 | 19.59 | 19.15 | 19.55 | 8,970,064 | -0.04(-0.21%) |
Aug 11, 2008 | 19.01 | 19.66 | 18.95 | 19.59 | 15,867,080 | +0.51(+2.68%) |
Aug 08, 2008 | 18.38 | 19.08 | 18.38 | 19.08 | 11,098,222 | +0.65(+3.51%) |
Aug 07, 2008 | 18.65 | 18.75 | 18.36 | 18.44 | 6,650,860 | -0.15(-0.81%) |
Aug 06, 2008 | 18.70 | 18.79 | 18.52 | 18.59 | 7,851,992 | -0.14(-0.75%) |
Aug 05, 2008 | 18.50 | 18.74 | 18.43 | 18.73 | 10,066,143 | +0.31(+1.67%) |
Aug 04, 2008 | 18.11 | 18.58 | 18.03 | 18.42 | 12,577,433 | +0.37(+2.05%) |
Aug 01, 2008 | 18.42 | 18.58 | 18.05 | 18.05 | 7,872,285 | -0.42(-2.26%) |
Jul 31, 2008 | 18.57 | 18.59 | 18.33 | 18.47 | 8,693,268 | -0.25(-1.34%) |
Jul 30, 2008 | 18.73 | 18.98 | 18.66 | 18.72 | 11,685,233 | +0.07(+0.39%) |
Jul 29, 2008 | 18.64 | 18.68 | 18.39 | 18.64 | 10,084,003 | +0.19(+1.05%) |
Jul 28, 2008 | 18.33 | 18.53 | 18.22 | 18.45 | 8,376,352 | +0.12(+0.66%) |
Jul 25, 2008 | 18.57 | 18.65 | 18.30 | 18.33 | 9,041,712 | -0.20(-1.10%) |
Jul 24, 2008 | 18.44 | 18.56 | 18.23 | 18.53 | 9,812,148 | +0.15(+0.82%) |
Jul 23, 2008 | 18.60 | 18.60 | 18.20 | 18.38 | 10,060,579 | -0.22(-1.18%) |
Jul 22, 2008 | 18.55 | 18.80 | 18.55 | 18.60 | 8,776,066 | +0.06(+0.31%) |
Jul 21, 2008 | 18.22 | 18.73 | 18.16 | 18.55 | 9,908,416 | +0.37(+2.01%) |
Jul 18, 2008 | 18.24 | 18.47 | 17.98 | 18.18 | 13,168,791 | -0.02(-0.11%) |
Jul 17, 2008 | 18.49 | 18.49 | 18.06 | 18.20 | 11,648,856 | -0.25(-1.33%) |
Jul 16, 2008 | 18.50 | 18.62 | 18.30 | 18.45 | 7,651,348 | -0.09(-0.51%) |
Jul 15, 2008 | 18.49 | 18.64 | 18.43 | 18.54 | 7,277,062 | -0.06(-0.31%) |
Jul 14, 2008 | 18.91 | 18.93 | 18.57 | 18.60 | 7,292,237 | -0.18(-0.97%) |
Jul 11, 2008 | 18.91 | 19.00 | 18.63 | 18.78 | 9,793,992 | -0.27(-1.40%) |
Jul 10, 2008 | 19.15 | 19.27 | 18.89 | 19.05 | 9,490,994 | -0.06(-0.33%) |
Jul 09, 2008 | 18.65 | 19.14 | 18.63 | 19.11 | 12,896,696 | +0.42(+2.26%) |
Jul 08, 2008 | 18.35 | 18.73 | 18.27 | 18.69 | 11,095,136 | +0.34(+1.85%) |
Jul 07, 2008 | 18.47 | 18.60 | 18.17 | 18.35 | 10,160,389 | -0.08(-0.45%) |
Jul 04, 2008 | 18.39 | 18.51 | 18.32 | 18.43 | 6,438,766 | +0.00(+0.00%) |
Jul 03, 2008 | 18.39 | 18.51 | 18.32 | 18.43 | 6,438,766 | +0.06(+0.31%) |
Jul 02, 2008 | 18.39 | 18.50 | 18.32 | 18.37 | 8,689,945 | +0.03(+0.14%) |
Jul 01, 2008 | 18.05 | 18.41 | 18.05 | 18.35 | 9,794,847 | +0.13(+0.69%) |
Jun 30, 2008 | 17.96 | 18.33 | 17.89 | 18.22 | 10,062,693 | +0.26(+1.42%) |
Jun 27, 2008 | 18.13 | 18.27 | 17.92 | 17.97 | 12,857,322 | -0.14(-0.78%) |
Jun 26, 2008 | 18.32 | 18.50 | 18.09 | 18.11 | 14,115,004 | -0.38(-2.03%) |
Jun 25, 2008 | 18.25 | 18.52 | 18.19 | 18.48 | 9,329,412 | +0.27(+1.46%) |
Jun 24, 2008 | 18.18 | 18.27 | 18.00 | 18.22 | 9,113,536 | +0.02(+0.11%) |
Jun 23, 2008 | 18.19 | 18.31 | 18.04 | 18.20 | 5,864,525 | +0.20(+1.10%) |
Jun 20, 2008 | 18.16 | 18.28 | 17.98 | 18.00 | 11,355,486 | -0.26(-1.43%) |
Jun 19, 2008 | 18.23 | 18.35 | 18.12 | 18.26 | 10,397,028 | -0.02(-0.09%) |
Jun 18, 2008 | 18.26 | 18.48 | 18.25 | 18.27 | 6,383,926 | -0.07(-0.37%) |
Jun 17, 2008 | 18.47 | 18.52 | 18.29 | 18.34 | 5,695,737 | -0.07(-0.37%) |
Jun 16, 2008 | 18.19 | 18.43 | 18.16 | 18.41 | 4,595,212 | +0.10(+0.54%) |
Jun 13, 2008 | 18.43 | 18.47 | 18.16 | 18.31 | 6,740,865 | +0.03(+0.14%) |
Jun 12, 2008 | 18.29 | 18.37 | 18.17 | 18.28 | 5,193,114 | +0.04(+0.23%) |
Jun 11, 2008 | 18.34 | 18.39 | 18.17 | 18.24 | 6,745,122 | -0.09(-0.51%) |
Jun 10, 2008 | 18.30 | 18.41 | 18.18 | 18.34 | 6,156,639 | -0.06(-0.31%) |
Jun 09, 2008 | 18.34 | 18.51 | 18.29 | 18.39 | 6,835,759 | +0.17(+0.95%) |
Jun 06, 2008 | 18.75 | 18.75 | 18.21 | 18.22 | 8,570,477 | -0.54(-2.86%) |
Jun 05, 2008 | 18.64 | 18.79 | 18.52 | 18.76 | 4,846,836 | +0.14(+0.76%) |
Jun 04, 2008 | 18.39 | 18.65 | 18.38 | 18.62 | 5,767,380 | +0.17(+0.90%) |
Jun 03, 2008 | 18.63 | 18.74 | 18.36 | 18.45 | 6,860,442 | -0.13(-0.70%) |