Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 18.98 | 18.98 | 18.61 | 18.79 | 0 | -0.14(-0.73%) |
Aug 28, 2008 | 18.79 | 19.17 | 18.74 | 18.93 | 7,290,522 | +0.11(+0.60%) |
Aug 27, 2008 | 18.30 | 18.90 | 18.29 | 18.81 | 11,777,631 | +0.49(+2.67%) |
Aug 26, 2008 | 18.51 | 18.70 | 18.21 | 18.32 | 9,516,590 | -0.33(-1.78%) |
Aug 25, 2008 | 18.95 | 19.08 | 18.60 | 18.66 | 8,907,032 | -0.43(-2.24%) |
Aug 22, 2008 | 18.74 | 19.31 | 18.73 | 19.08 | 14,630,654 | +0.35(+1.87%) |
Aug 21, 2008 | 18.57 | 18.89 | 18.57 | 18.73 | 10,733,183 | -0.01(-0.06%) |
Aug 20, 2008 | 18.53 | 18.77 | 18.50 | 18.74 | 8,993,291 | +0.28(+1.53%) |
Aug 19, 2008 | 18.00 | 18.68 | 17.92 | 18.46 | 14,619,876 | +0.21(+1.16%) |
Aug 18, 2008 | 18.67 | 18.83 | 18.12 | 18.25 | 11,584,215 | -0.44(-2.33%) |
Aug 15, 2008 | 18.76 | 18.85 | 18.37 | 18.68 | 0 | +0.02(+0.12%) |
Aug 14, 2008 | 17.83 | 18.77 | 17.83 | 18.66 | 19,603,044 | +0.64(+3.57%) |
Aug 13, 2008 | 17.42 | 18.07 | 17.38 | 18.02 | 16,585,215 | +0.41(+2.30%) |
Aug 12, 2008 | 17.77 | 18.02 | 17.54 | 17.61 | 15,561,106 | -0.27(-1.49%) |
Aug 11, 2008 | 18.28 | 18.45 | 17.75 | 17.88 | 18,830,098 | -0.49(-2.69%) |
Aug 08, 2008 | 18.70 | 18.70 | 18.11 | 18.37 | 14,440,528 | -0.01(-0.04%) |
Aug 07, 2008 | 18.74 | 18.78 | 18.30 | 18.38 | 21,723,544 | -0.50(-2.63%) |
Aug 06, 2008 | 18.49 | 18.91 | 18.46 | 18.88 | 16,433,493 | +0.20(+1.08%) |
Aug 05, 2008 | 18.11 | 18.70 | 18.11 | 18.68 | 20,169,016 | +0.61(+3.38%) |
Aug 04, 2008 | 18.31 | 18.35 | 17.92 | 18.07 | 16,681,326 | -0.19(-1.02%) |
Aug 01, 2008 | 18.48 | 18.75 | 18.10 | 18.25 | 21,770,820 | -0.21(-1.13%) |
Jul 31, 2008 | 18.22 | 18.68 | 18.15 | 18.46 | 21,748,232 | -0.04(-0.20%) |
Jul 30, 2008 | 18.49 | 18.64 | 18.34 | 18.50 | 27,969,388 | +0.36(+1.98%) |
Jul 29, 2008 | 18.14 | 18.28 | 17.39 | 18.14 | 27,115,814 | +0.76(+4.35%) |
Jul 28, 2008 | 17.66 | 17.69 | 17.38 | 17.38 | 13,971,301 | -0.12(-0.69%) |
Jul 25, 2008 | 17.29 | 17.65 | 17.21 | 17.50 | 25,747,040 | +0.26(+1.51%) |
Jul 24, 2008 | 17.84 | 18.00 | 17.22 | 17.24 | 33,396,844 | -0.61(-3.40%) |
Jul 23, 2008 | 17.98 | 18.20 | 17.73 | 17.85 | 36,104,896 | -0.25(-1.37%) |
Jul 22, 2008 | 18.23 | 18.38 | 17.26 | 18.10 | 83,447,688 | -0.93(-4.86%) |
Jul 21, 2008 | 19.42 | 19.91 | 19.00 | 19.02 | 28,925,506 | -0.39(-2.02%) |
Jul 18, 2008 | 19.54 | 19.76 | 19.27 | 19.42 | 18,939,682 | -0.05(-0.24%) |
Jul 17, 2008 | 18.99 | 19.56 | 18.99 | 19.46 | 23,976,608 | +0.44(+2.31%) |
Jul 16, 2008 | 18.54 | 19.14 | 18.54 | 19.02 | 20,044,022 | +0.49(+2.62%) |
Jul 15, 2008 | 18.03 | 19.01 | 17.85 | 18.54 | 21,501,720 | +0.20(+1.08%) |
Jul 14, 2008 | 18.77 | 18.77 | 18.26 | 18.34 | 13,295,495 | -0.01(-0.08%) |
Jul 11, 2008 | 18.11 | 18.58 | 17.99 | 18.36 | 16,967,830 | -0.16(-0.85%) |
Jul 10, 2008 | 18.25 | 18.56 | 17.68 | 18.51 | 32,937,090 | +0.27(+1.48%) |
Jul 09, 2008 | 18.85 | 19.05 | 18.19 | 18.24 | 30,220,272 | -0.70(-3.69%) |
Jul 08, 2008 | 18.54 | 19.01 | 18.50 | 18.94 | 20,172,188 | +0.25(+1.35%) |
Jul 07, 2008 | 18.82 | 19.14 | 18.37 | 18.69 | 19,713,994 | -0.19(-0.99%) |
Jul 04, 2008 | 18.87 | 19.07 | 18.72 | 18.87 | 12,272,567 | +0.00(+0.00%) |
Jul 03, 2008 | 18.87 | 19.07 | 18.72 | 18.87 | 12,272,567 | +0.12(+0.62%) |
Jul 02, 2008 | 19.03 | 19.42 | 18.73 | 18.76 | 18,092,500 | -0.36(-1.87%) |
Jul 01, 2008 | 18.92 | 19.14 | 18.66 | 19.12 | 28,653,584 | -0.17(-0.89%) |
Jun 30, 2008 | 18.81 | 19.64 | 18.81 | 19.29 | 14,926,318 | +0.04(+0.23%) |
Jun 27, 2008 | 19.20 | 19.62 | 19.10 | 19.24 | 15,996,644 | -0.04(-0.21%) |
Jun 26, 2008 | 19.31 | 19.45 | 19.07 | 19.28 | 14,217,017 | -0.38(-1.93%) |
Jun 25, 2008 | 18.99 | 19.93 | 18.99 | 19.66 | 18,073,200 | +0.56(+2.93%) |
Jun 24, 2008 | 19.06 | 19.32 | 19.00 | 19.10 | 12,914,871 | -0.19(-0.99%) |
Jun 23, 2008 | 19.18 | 19.39 | 19.13 | 19.29 | 12,678,461 | +0.01(+0.06%) |
Jun 20, 2008 | 19.43 | 19.68 | 19.18 | 19.28 | 18,762,368 | -0.16(-0.83%) |
Jun 19, 2008 | 19.51 | 19.83 | 19.44 | 19.44 | 21,006,736 | -0.33(-1.66%) |
Jun 18, 2008 | 19.95 | 20.04 | 19.50 | 19.77 | 27,498,218 | -0.34(-1.67%) |
Jun 17, 2008 | 20.26 | 20.46 | 20.07 | 20.11 | 33,820,248 | -0.45(-2.19%) |
Jun 16, 2008 | 20.60 | 20.96 | 20.55 | 20.56 | 15,308,438 | -0.13(-0.64%) |
Jun 13, 2008 | 20.96 | 21.00 | 20.51 | 20.69 | 18,396,198 | -0.08(-0.40%) |
Jun 12, 2008 | 20.29 | 21.00 | 20.29 | 20.78 | 25,306,224 | +0.65(+3.23%) |
Jun 11, 2008 | 20.48 | 20.86 | 20.05 | 20.12 | 21,776,202 | -0.09(-0.45%) |
Jun 10, 2008 | 20.09 | 20.29 | 19.99 | 20.22 | 22,251,380 | -0.17(-0.84%) |
Jun 09, 2008 | 20.22 | 20.51 | 20.04 | 20.39 | 15,949,032 | +0.23(+1.12%) |
Jun 06, 2008 | 20.78 | 20.80 | 19.98 | 20.16 | 29,093,430 | -0.81(-3.87%) |
Jun 05, 2008 | 20.93 | 21.02 | 20.75 | 20.97 | 13,859,074 | +0.14(+0.67%) |
Jun 04, 2008 | 20.71 | 21.04 | 20.71 | 20.83 | 17,256,262 | -0.12(-0.56%) |
Jun 03, 2008 | 21.29 | 21.53 | 20.83 | 20.95 | 18,846,706 | -0.43(-2.00%) |