Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.43 | 19.61 | 19.22 | 19.50 | 1,136,997 | -0.02(-0.08%) |
Aug 28, 2008 | 19.00 | 19.51 | 18.86 | 19.51 | 1,280,111 | +0.58(+3.05%) |
Aug 27, 2008 | 18.96 | 19.02 | 18.74 | 18.94 | 640,744 | -0.04(-0.22%) |
Aug 26, 2008 | 18.71 | 18.99 | 18.64 | 18.98 | 788,903 | +0.26(+1.41%) |
Aug 25, 2008 | 18.90 | 19.00 | 18.58 | 18.71 | 667,661 | -0.31(-1.61%) |
Aug 22, 2008 | 18.75 | 19.04 | 18.47 | 19.02 | 593,532 | +0.40(+2.13%) |
Aug 21, 2008 | 18.70 | 18.85 | 18.40 | 18.62 | 781,450 | -0.35(-1.83%) |
Aug 20, 2008 | 18.82 | 19.19 | 18.57 | 18.97 | 788,294 | +0.23(+1.23%) |
Aug 19, 2008 | 19.12 | 19.36 | 18.68 | 18.74 | 947,913 | -0.53(-2.74%) |
Aug 18, 2008 | 19.98 | 19.98 | 19.21 | 19.27 | 798,103 | -0.62(-3.11%) |
Aug 15, 2008 | 19.94 | 20.14 | 19.65 | 19.89 | 988,323 | +0.02(+0.12%) |
Aug 14, 2008 | 19.64 | 20.11 | 19.64 | 19.86 | 1,041,822 | +0.07(+0.33%) |
Aug 13, 2008 | 19.77 | 19.98 | 19.55 | 19.79 | 1,112,559 | +0.02(+0.13%) |
Aug 12, 2008 | 20.03 | 20.22 | 19.71 | 19.77 | 1,309,146 | -0.44(-2.17%) |
Aug 11, 2008 | 19.65 | 20.47 | 19.54 | 20.21 | 878,033 | +0.31(+1.53%) |
Aug 08, 2008 | 19.05 | 19.96 | 18.82 | 19.90 | 1,087,676 | +0.90(+4.74%) |
Aug 07, 2008 | 19.19 | 19.56 | 18.77 | 19.00 | 1,326,698 | -0.17(-0.90%) |
Aug 06, 2008 | 19.07 | 19.60 | 18.84 | 19.18 | 1,403,902 | -0.23(-1.19%) |
Aug 05, 2008 | 19.46 | 19.60 | 19.07 | 19.41 | 2,032,091 | +0.19(+0.99%) |
Aug 04, 2008 | 19.42 | 19.45 | 18.93 | 19.22 | 1,335,258 | -0.18(-0.94%) |
Aug 01, 2008 | 19.13 | 19.52 | 18.58 | 19.40 | 1,407,555 | +0.39(+2.04%) |
Jul 31, 2008 | 19.16 | 19.31 | 18.81 | 19.01 | 1,727,138 | -0.41(-2.12%) |
Jul 30, 2008 | 19.48 | 19.71 | 18.93 | 19.42 | 1,683,542 | +0.10(+0.51%) |
Jul 29, 2008 | 19.32 | 19.32 | 18.34 | 19.32 | 1,617,152 | +1.03(+5.64%) |
Jul 28, 2008 | 18.60 | 18.80 | 18.18 | 18.29 | 1,572,434 | -0.34(-1.82%) |
Jul 25, 2008 | 18.88 | 18.93 | 18.33 | 18.63 | 1,367,419 | -0.18(-0.97%) |
Jul 24, 2008 | 19.17 | 19.61 | 18.71 | 18.81 | 2,742,042 | -0.41(-2.15%) |
Jul 23, 2008 | 19.34 | 19.34 | 18.00 | 19.23 | 3,326,961 | -0.15(-0.77%) |
Jul 22, 2008 | 18.20 | 19.40 | 18.07 | 19.37 | 1,524,990 | +0.88(+4.73%) |
Jul 21, 2008 | 18.86 | 18.93 | 18.39 | 18.50 | 988,797 | -0.46(-2.44%) |
Jul 18, 2008 | 18.86 | 19.00 | 18.45 | 18.96 | 1,259,653 | +0.19(+1.01%) |
Jul 17, 2008 | 18.94 | 19.14 | 18.30 | 18.77 | 2,470,616 | -0.13(-0.70%) |
Jul 16, 2008 | 17.61 | 18.90 | 17.52 | 18.90 | 1,665,703 | +1.31(+7.46%) |
Jul 15, 2008 | 17.58 | 18.19 | 17.01 | 17.59 | 1,518,691 | -0.03(-0.19%) |
Jul 14, 2008 | 18.79 | 19.18 | 17.58 | 17.62 | 1,809,689 | -0.98(-5.28%) |
Jul 11, 2008 | 18.47 | 19.04 | 18.17 | 18.61 | 1,297,553 | -0.09(-0.49%) |
Jul 10, 2008 | 18.27 | 18.89 | 18.18 | 18.70 | 1,280,134 | +0.29(+1.57%) |
Jul 09, 2008 | 19.24 | 19.37 | 18.34 | 18.41 | 1,709,319 | -0.87(-4.50%) |
Jul 08, 2008 | 18.47 | 19.29 | 18.20 | 19.27 | 1,572,567 | +0.75(+4.06%) |
Jul 07, 2008 | 18.66 | 18.80 | 18.33 | 18.52 | 1,815,505 | -0.07(-0.40%) |
Jul 04, 2008 | 19.10 | 19.26 | 18.56 | 18.60 | 1,033,359 | +0.00(+0.00%) |
Jul 03, 2008 | 19.10 | 19.26 | 18.56 | 18.60 | 1,033,359 | -0.56(-2.93%) |
Jul 02, 2008 | 19.74 | 19.89 | 19.11 | 19.16 | 1,108,330 | -0.57(-2.89%) |
Jul 01, 2008 | 19.17 | 19.79 | 19.13 | 19.73 | 1,778,111 | +0.31(+1.62%) |
Jun 30, 2008 | 19.89 | 19.89 | 19.00 | 19.41 | 1,780,232 | -0.19(-0.97%) |
Jun 27, 2008 | 19.89 | 20.31 | 19.42 | 19.60 | 1,966,284 | -0.36(-1.78%) |
Jun 26, 2008 | 20.69 | 20.74 | 19.94 | 19.96 | 1,370,189 | -1.01(-4.80%) |
Jun 25, 2008 | 21.15 | 21.69 | 20.88 | 20.97 | 1,076,864 | -0.09(-0.43%) |
Jun 24, 2008 | 21.05 | 21.31 | 20.66 | 21.06 | 1,084,226 | +0.00(+0.00%) |
Jun 23, 2008 | 21.27 | 21.45 | 20.98 | 21.06 | 901,975 | -0.03(-0.16%) |
Jun 20, 2008 | 21.61 | 21.61 | 21.05 | 21.09 | 1,607,883 | -0.69(-3.18%) |
Jun 19, 2008 | 21.43 | 21.80 | 21.24 | 21.78 | 1,133,180 | +0.33(+1.54%) |
Jun 18, 2008 | 20.98 | 21.48 | 20.89 | 21.45 | 1,496,785 | +0.40(+1.92%) |
Jun 17, 2008 | 21.24 | 21.37 | 20.96 | 21.05 | 1,269,528 | -0.19(-0.89%) |
Jun 16, 2008 | 20.94 | 21.34 | 20.71 | 21.24 | 1,173,783 | +0.12(+0.55%) |
Jun 13, 2008 | 20.94 | 21.12 | 20.58 | 21.12 | 1,739,063 | +0.40(+1.91%) |
Jun 12, 2008 | 20.52 | 21.21 | 20.51 | 20.73 | 1,743,522 | +0.25(+1.21%) |
Jun 11, 2008 | 20.99 | 21.16 | 20.48 | 20.48 | 1,676,433 | -0.51(-2.44%) |
Jun 10, 2008 | 20.99 | 21.20 | 20.55 | 20.99 | 2,246,581 | +0.67(+3.29%) |
Jun 09, 2008 | 20.43 | 20.50 | 20.01 | 20.32 | 1,877,267 | +0.07(+0.33%) |
Jun 06, 2008 | 20.89 | 20.98 | 20.24 | 20.26 | 1,642,623 | -0.83(-3.95%) |
Jun 05, 2008 | 20.03 | 21.09 | 19.71 | 21.09 | 2,241,769 | +1.18(+5.93%) |
Jun 04, 2008 | 19.69 | 20.22 | 19.57 | 19.91 | 1,287,717 | +0.12(+0.58%) |
Jun 03, 2008 | 19.70 | 20.07 | 19.36 | 19.79 | 1,788,953 | +0.19(+0.97%) |