Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 18.73 | 18.79 | 18.45 | 18.45 | 11,004,276 | -0.42(-2.23%) |
Aug 28, 2008 | 18.83 | 19.00 | 18.83 | 18.87 | 6,564,535 | +0.11(+0.61%) |
Aug 27, 2008 | 18.65 | 18.86 | 18.56 | 18.75 | 4,674,049 | +0.15(+0.78%) |
Aug 26, 2008 | 18.65 | 18.67 | 18.46 | 18.61 | 7,538,842 | +0.00(+0.00%) |
Aug 25, 2008 | 18.84 | 18.92 | 18.61 | 18.61 | 8,246,309 | -0.28(-1.50%) |
Aug 22, 2008 | 18.84 | 19.04 | 18.79 | 18.89 | 3,616,196 | +0.24(+1.30%) |
Aug 21, 2008 | 18.62 | 18.75 | 18.50 | 18.65 | 5,008,655 | -0.10(-0.55%) |
Aug 20, 2008 | 18.77 | 18.91 | 18.63 | 18.75 | 6,832,198 | +0.02(+0.12%) |
Aug 19, 2008 | 18.86 | 18.91 | 18.62 | 18.73 | 6,699,874 | -0.26(-1.37%) |
Aug 18, 2008 | 19.20 | 19.27 | 18.84 | 18.99 | 5,968,363 | -0.25(-1.31%) |
Aug 15, 2008 | 19.20 | 19.32 | 19.07 | 19.24 | 0 | +0.09(+0.47%) |
Aug 14, 2008 | 18.99 | 19.26 | 18.88 | 19.15 | 7,725,508 | +0.13(+0.68%) |
Aug 13, 2008 | 19.08 | 19.16 | 18.85 | 19.02 | 5,911,140 | -0.07(-0.38%) |
Aug 12, 2008 | 19.10 | 19.20 | 19.00 | 19.09 | 5,935,604 | -0.01(-0.04%) |
Aug 11, 2008 | 18.98 | 19.29 | 18.87 | 19.10 | 6,915,429 | +0.24(+1.25%) |
Aug 08, 2008 | 18.53 | 18.98 | 18.50 | 18.87 | 7,265,507 | +0.32(+1.75%) |
Aug 07, 2008 | 18.47 | 18.71 | 18.34 | 18.54 | 10,987,620 | -0.02(-0.13%) |
Aug 06, 2008 | 18.58 | 18.61 | 18.24 | 18.57 | 7,557,500 | +0.17(+0.93%) |
Aug 05, 2008 | 18.06 | 18.41 | 17.98 | 18.40 | 6,004,882 | +0.39(+2.16%) |
Aug 04, 2008 | 17.98 | 18.06 | 17.84 | 18.01 | 5,581,454 | +0.05(+0.27%) |
Aug 01, 2008 | 18.23 | 18.23 | 17.81 | 17.96 | 10,840,418 | -0.12(-0.67%) |
Jul 31, 2008 | 18.08 | 18.36 | 18.00 | 18.08 | 7,308,585 | -0.13(-0.71%) |
Jul 30, 2008 | 18.18 | 18.26 | 17.97 | 18.21 | 9,325,323 | +0.20(+1.13%) |
Jul 29, 2008 | 17.85 | 18.15 | 17.84 | 18.01 | 5,330,613 | +0.21(+1.18%) |
Jul 28, 2008 | 18.14 | 18.14 | 17.73 | 17.80 | 6,328,838 | -0.33(-1.83%) |
Jul 25, 2008 | 18.13 | 18.19 | 17.95 | 18.13 | 12,468,049 | +0.25(+1.41%) |
Jul 24, 2008 | 18.42 | 18.43 | 17.88 | 17.88 | 7,819,228 | -0.45(-2.48%) |
Jul 23, 2008 | 18.16 | 18.47 | 18.07 | 18.33 | 10,106,621 | +0.31(+1.71%) |
Jul 22, 2008 | 17.76 | 18.02 | 17.64 | 18.02 | 9,586,265 | -0.10(-0.54%) |
Jul 21, 2008 | 18.27 | 18.28 | 17.98 | 18.12 | 6,135,870 | -0.12(-0.67%) |
Jul 18, 2008 | 18.39 | 18.39 | 17.98 | 18.24 | 11,925,152 | -0.05(-0.27%) |
Jul 17, 2008 | 18.32 | 18.50 | 18.11 | 18.29 | 16,045,122 | +0.19(+1.08%) |
Jul 16, 2008 | 17.93 | 18.23 | 17.73 | 18.10 | 8,459,749 | +0.23(+1.27%) |
Jul 15, 2008 | 17.67 | 18.14 | 17.50 | 17.87 | 13,713,094 | +0.00(+0.00%) |
Jul 14, 2008 | 18.18 | 18.28 | 17.78 | 17.87 | 14,591,631 | -0.18(-0.99%) |
Jul 11, 2008 | 18.01 | 18.28 | 17.77 | 18.05 | 16,430,994 | -0.14(-0.76%) |
Jul 10, 2008 | 18.03 | 18.21 | 17.84 | 18.19 | 8,041,521 | +0.24(+1.36%) |
Jul 09, 2008 | 18.49 | 18.49 | 17.92 | 17.94 | 7,329,466 | -0.57(-3.07%) |
Jul 08, 2008 | 18.28 | 18.53 | 18.19 | 18.51 | 8,231,310 | +0.11(+0.62%) |
Jul 07, 2008 | 18.32 | 18.56 | 18.02 | 18.40 | 8,451,687 | +0.28(+1.52%) |
Jul 04, 2008 | 18.28 | 18.34 | 18.02 | 18.12 | 5,289,970 | +0.00(+0.00%) |
Jul 03, 2008 | 18.28 | 18.34 | 18.02 | 18.12 | 5,289,970 | -0.04(-0.22%) |
Jul 02, 2008 | 18.56 | 18.63 | 18.16 | 18.16 | 8,018,673 | -0.36(-1.97%) |
Jul 01, 2008 | 18.36 | 18.57 | 18.17 | 18.53 | 11,407,415 | -0.02(-0.13%) |
Jun 30, 2008 | 18.49 | 18.69 | 18.44 | 18.55 | 5,877,517 | -0.13(-0.69%) |
Jun 27, 2008 | 18.64 | 18.70 | 18.36 | 18.68 | 11,599,338 | -0.03(-0.17%) |
Jun 26, 2008 | 19.04 | 19.08 | 18.49 | 18.71 | 6,596,585 | -0.41(-2.16%) |
Jun 25, 2008 | 19.10 | 19.52 | 19.10 | 19.13 | 6,329,445 | +0.10(+0.51%) |
Jun 24, 2008 | 19.01 | 19.26 | 18.81 | 19.03 | 6,765,507 | -0.02(-0.09%) |
Jun 23, 2008 | 19.26 | 19.31 | 19.01 | 19.05 | 5,154,240 | -0.13(-0.68%) |
Jun 20, 2008 | 19.57 | 19.57 | 19.11 | 19.18 | 7,964,917 | -0.53(-2.68%) |
Jun 19, 2008 | 19.48 | 19.86 | 19.32 | 19.70 | 7,802,331 | +0.19(+0.96%) |
Jun 18, 2008 | 19.67 | 19.69 | 19.48 | 19.52 | 5,462,386 | -0.24(-1.19%) |
Jun 17, 2008 | 19.99 | 20.00 | 19.75 | 19.75 | 4,994,875 | -0.15(-0.73%) |
Jun 16, 2008 | 19.78 | 20.01 | 19.69 | 19.90 | 3,038,374 | +0.02(+0.12%) |
Jun 13, 2008 | 19.67 | 19.95 | 19.58 | 19.87 | 3,985,347 | +0.36(+1.83%) |
Jun 12, 2008 | 19.54 | 19.75 | 19.36 | 19.52 | 6,197,979 | +0.11(+0.54%) |
Jun 11, 2008 | 19.82 | 19.84 | 19.40 | 19.41 | 7,057,336 | -0.48(-2.41%) |
Jun 10, 2008 | 19.90 | 20.08 | 19.70 | 19.89 | 5,283,337 | -0.11(-0.57%) |
Jun 09, 2008 | 20.19 | 20.19 | 19.79 | 20.00 | 5,033,456 | -0.05(-0.24%) |
Jun 06, 2008 | 20.51 | 20.51 | 20.05 | 20.05 | 7,844,507 | -0.55(-2.68%) |
Jun 05, 2008 | 20.31 | 20.68 | 20.27 | 20.60 | 4,872,492 | +0.37(+1.84%) |
Jun 04, 2008 | 20.08 | 20.37 | 20.05 | 20.23 | 6,097,215 | +0.06(+0.32%) |
Jun 03, 2008 | 20.29 | 20.46 | 19.99 | 20.16 | 6,249,869 | -0.10(-0.48%) |