Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.16 | 19.18 | 18.93 | 18.97 | 2,472,312 | -0.19(-0.99%) |
Aug 28, 2008 | 19.12 | 19.19 | 19.00 | 19.16 | 2,206,102 | +0.12(+0.64%) |
Aug 27, 2008 | 18.94 | 19.06 | 18.91 | 19.04 | 1,850,664 | +0.09(+0.46%) |
Aug 26, 2008 | 18.96 | 19.07 | 18.89 | 18.95 | 2,218,080 | -0.05(-0.25%) |
Aug 25, 2008 | 19.19 | 19.26 | 18.97 | 19.00 | 4,669,445 | -0.34(-1.74%) |
Aug 22, 2008 | 19.11 | 19.42 | 19.11 | 19.34 | 4,155,408 | +0.23(+1.20%) |
Aug 21, 2008 | 18.95 | 19.11 | 18.90 | 19.11 | 2,801,012 | -0.03(-0.18%) |
Aug 20, 2008 | 19.17 | 19.25 | 18.99 | 19.14 | 3,264,939 | -0.05(-0.28%) |
Aug 19, 2008 | 19.23 | 19.30 | 19.14 | 19.20 | 4,070,097 | -0.25(-1.28%) |
Aug 18, 2008 | 19.47 | 19.55 | 19.28 | 19.45 | 3,826,286 | -0.09(-0.48%) |
Aug 15, 2008 | 19.36 | 19.57 | 19.32 | 19.54 | 0 | +0.22(+1.12%) |
Aug 14, 2008 | 19.24 | 19.48 | 19.11 | 19.32 | 6,512,283 | +0.06(+0.32%) |
Aug 13, 2008 | 19.37 | 19.38 | 19.17 | 19.26 | 6,847,529 | -0.13(-0.66%) |
Aug 12, 2008 | 19.36 | 19.46 | 19.23 | 19.39 | 4,514,908 | +0.10(+0.52%) |
Aug 11, 2008 | 19.19 | 19.40 | 19.15 | 19.29 | 4,308,398 | +0.13(+0.70%) |
Aug 08, 2008 | 18.76 | 19.24 | 18.75 | 19.16 | 4,575,904 | +0.29(+1.54%) |
Aug 07, 2008 | 19.02 | 19.03 | 18.77 | 18.87 | 5,921,648 | -0.29(-1.51%) |
Aug 06, 2008 | 18.79 | 19.17 | 18.76 | 19.16 | 7,799,942 | +0.21(+1.10%) |
Aug 05, 2008 | 18.80 | 19.11 | 18.72 | 18.95 | 5,036,498 | +0.34(+1.81%) |
Aug 04, 2008 | 18.47 | 18.74 | 18.45 | 18.61 | 3,342,314 | +0.17(+0.91%) |
Aug 01, 2008 | 18.53 | 18.57 | 18.39 | 18.44 | 6,162,857 | -0.03(-0.18%) |
Jul 31, 2008 | 18.60 | 18.70 | 18.43 | 18.47 | 7,439,667 | -0.25(-1.33%) |
Jul 30, 2008 | 18.63 | 18.81 | 18.55 | 18.72 | 5,638,177 | +0.18(+0.98%) |
Jul 29, 2008 | 18.22 | 18.54 | 18.20 | 18.54 | 4,416,258 | +0.42(+2.31%) |
Jul 28, 2008 | 18.15 | 18.32 | 18.12 | 18.12 | 2,758,500 | -0.16(-0.85%) |
Jul 25, 2008 | 18.41 | 18.41 | 18.25 | 18.28 | 7,761,076 | -0.02(-0.11%) |
Jul 24, 2008 | 18.46 | 18.53 | 18.28 | 18.30 | 4,924,103 | -0.20(-1.06%) |
Jul 23, 2008 | 18.39 | 18.50 | 18.30 | 18.49 | 4,580,643 | +0.13(+0.70%) |
Jul 22, 2008 | 18.07 | 18.42 | 18.07 | 18.37 | 2,013,725 | +0.13(+0.70%) |
Jul 21, 2008 | 18.14 | 18.27 | 18.04 | 18.24 | 5,625,360 | +0.13(+0.74%) |
Jul 18, 2008 | 18.41 | 18.41 | 18.10 | 18.10 | 4,395,546 | -0.23(-1.25%) |
Jul 17, 2008 | 18.34 | 18.39 | 18.05 | 18.33 | 7,578,548 | -0.03(-0.18%) |
Jul 16, 2008 | 18.11 | 18.38 | 18.11 | 18.37 | 5,322,626 | +0.14(+0.78%) |
Jul 15, 2008 | 18.04 | 18.31 | 17.91 | 18.22 | 12,803,216 | -0.01(-0.07%) |
Jul 14, 2008 | 18.09 | 18.38 | 18.09 | 18.24 | 5,836,784 | +0.01(+0.07%) |
Jul 11, 2008 | 18.22 | 18.35 | 18.09 | 18.22 | 6,243,463 | -0.06(-0.33%) |
Jul 10, 2008 | 18.27 | 18.33 | 18.12 | 18.29 | 6,505,272 | +0.07(+0.37%) |
Jul 09, 2008 | 18.39 | 18.43 | 18.22 | 18.22 | 4,783,497 | -0.16(-0.88%) |
Jul 08, 2008 | 18.16 | 18.38 | 18.09 | 18.38 | 9,538,127 | +0.30(+1.68%) |
Jul 07, 2008 | 18.10 | 18.21 | 17.94 | 18.08 | 4,827,750 | +0.09(+0.52%) |
Jul 04, 2008 | 17.98 | 18.12 | 17.96 | 17.98 | 2,566,646 | +0.00(+0.00%) |
Jul 03, 2008 | 17.98 | 18.12 | 17.96 | 17.98 | 2,566,646 | +0.01(+0.04%) |
Jul 02, 2008 | 18.00 | 18.05 | 17.93 | 17.98 | 4,447,917 | -0.04(-0.22%) |
Jul 01, 2008 | 17.77 | 18.02 | 17.73 | 18.02 | 11,781,185 | +0.04(+0.22%) |
Jun 30, 2008 | 17.85 | 18.09 | 17.82 | 17.98 | 3,302,349 | +0.06(+0.34%) |
Jun 27, 2008 | 18.05 | 18.14 | 17.77 | 17.91 | 4,925,544 | -0.12(-0.67%) |
Jun 26, 2008 | 18.34 | 18.40 | 18.04 | 18.04 | 3,305,867 | -0.30(-1.65%) |
Jun 25, 2008 | 18.32 | 18.63 | 18.28 | 18.34 | 7,073,215 | +0.03(+0.15%) |
Jun 24, 2008 | 18.15 | 18.35 | 18.10 | 18.31 | 3,475,127 | +0.15(+0.82%) |
Jun 23, 2008 | 18.31 | 18.31 | 18.14 | 18.16 | 2,247,369 | -0.06(-0.33%) |
Jun 20, 2008 | 18.33 | 18.43 | 18.19 | 18.22 | 7,856,750 | -0.32(-1.71%) |
Jun 19, 2008 | 18.45 | 18.60 | 18.45 | 18.54 | 3,202,617 | +0.05(+0.26%) |
Jun 18, 2008 | 18.64 | 18.67 | 18.46 | 18.49 | 4,822,823 | -0.18(-0.97%) |
Jun 17, 2008 | 18.79 | 18.82 | 18.63 | 18.68 | 4,518,708 | -0.05(-0.29%) |
Jun 16, 2008 | 18.80 | 18.82 | 18.66 | 18.73 | 8,981,125 | -0.23(-1.21%) |
Jun 13, 2008 | 18.93 | 19.03 | 18.85 | 18.96 | 6,401,823 | +0.04(+0.21%) |
Jun 12, 2008 | 18.90 | 19.06 | 18.83 | 18.92 | 3,501,268 | +0.20(+1.04%) |
Jun 11, 2008 | 19.01 | 19.01 | 18.72 | 18.72 | 10,361,629 | -0.26(-1.39%) |
Jun 10, 2008 | 18.99 | 19.08 | 18.78 | 18.99 | 4,497,889 | +0.07(+0.39%) |
Jun 09, 2008 | 18.91 | 18.97 | 18.78 | 18.91 | 3,688,522 | +0.09(+0.47%) |
Jun 06, 2008 | 19.27 | 19.27 | 18.82 | 18.82 | 3,117,690 | -0.47(-2.45%) |
Jun 05, 2008 | 19.16 | 19.33 | 19.14 | 19.30 | 2,465,730 | +0.20(+1.02%) |
Jun 04, 2008 | 19.05 | 19.13 | 18.99 | 19.10 | 3,233,478 | +0.07(+0.39%) |
Jun 03, 2008 | 18.97 | 19.14 | 18.92 | 19.03 | 3,912,114 | -0.01(-0.07%) |