Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.30 | 19.49 | 19.07 | 19.43 | 8,242,205 | -0.02(-0.12%) |
Aug 28, 2008 | 19.60 | 19.85 | 19.37 | 19.46 | 8,919,443 | -0.03(-0.16%) |
Aug 27, 2008 | 18.32 | 19.56 | 18.32 | 19.49 | 16,039,761 | +1.12(+6.10%) |
Aug 26, 2008 | 18.29 | 18.51 | 18.21 | 18.37 | 6,204,827 | +0.03(+0.17%) |
Aug 25, 2008 | 18.25 | 18.76 | 18.11 | 18.34 | 7,967,829 | -0.05(-0.25%) |
Aug 22, 2008 | 18.38 | 18.49 | 18.18 | 18.38 | 17,248,670 | +0.07(+0.38%) |
Aug 21, 2008 | 18.18 | 18.42 | 18.07 | 18.31 | 10,483,999 | +0.02(+0.13%) |
Aug 20, 2008 | 18.51 | 18.68 | 18.21 | 18.29 | 13,529,067 | -0.25(-1.36%) |
Aug 19, 2008 | 18.80 | 18.81 | 18.43 | 18.54 | 13,387,951 | -0.08(-0.45%) |
Aug 18, 2008 | 18.92 | 19.02 | 18.60 | 18.63 | 14,260,525 | -0.20(-1.05%) |
Aug 15, 2008 | 18.95 | 19.00 | 18.55 | 18.82 | 14,351,432 | +0.03(+0.16%) |
Aug 14, 2008 | 18.55 | 19.24 | 18.55 | 18.79 | 23,244,546 | -0.80(-4.09%) |
Aug 13, 2008 | 19.85 | 19.95 | 19.37 | 19.60 | 13,875,270 | -0.47(-2.36%) |
Aug 12, 2008 | 20.21 | 20.34 | 19.96 | 20.07 | 7,293,561 | -0.08(-0.42%) |
Aug 11, 2008 | 19.99 | 20.43 | 19.76 | 20.15 | 9,461,073 | +0.08(+0.42%) |
Aug 08, 2008 | 19.82 | 20.21 | 19.79 | 20.07 | 7,152,124 | +0.21(+1.04%) |
Aug 07, 2008 | 19.64 | 20.14 | 19.40 | 19.86 | 8,733,534 | +0.05(+0.23%) |
Aug 06, 2008 | 19.74 | 19.95 | 19.31 | 19.82 | 8,300,855 | +0.02(+0.08%) |
Aug 05, 2008 | 19.77 | 19.86 | 19.48 | 19.80 | 9,046,755 | +0.31(+1.56%) |
Aug 04, 2008 | 19.77 | 19.83 | 19.38 | 19.50 | 10,341,779 | +0.24(+1.23%) |
Aug 01, 2008 | 19.42 | 19.49 | 18.80 | 19.26 | 6,047,228 | -0.23(-1.17%) |
Jul 31, 2008 | 19.27 | 19.77 | 19.07 | 19.49 | 9,248,848 | +0.22(+1.15%) |
Jul 30, 2008 | 19.43 | 19.82 | 19.16 | 19.27 | 10,120,208 | -0.23(-1.17%) |
Jul 29, 2008 | 19.50 | 19.63 | 18.75 | 19.50 | 12,679,289 | +0.76(+4.03%) |
Jul 28, 2008 | 19.11 | 19.26 | 18.69 | 18.74 | 7,809,955 | -0.02(-0.12%) |
Jul 25, 2008 | 18.25 | 18.86 | 18.02 | 18.76 | 7,582,566 | +0.69(+3.84%) |
Jul 24, 2008 | 18.45 | 18.57 | 18.07 | 18.07 | 7,121,867 | -0.58(-3.11%) |
Jul 23, 2008 | 17.99 | 18.82 | 17.92 | 18.65 | 9,935,149 | +0.69(+3.82%) |
Jul 22, 2008 | 17.67 | 17.97 | 17.30 | 17.96 | 6,155,764 | +0.43(+2.44%) |
Jul 21, 2008 | 17.73 | 17.99 | 17.44 | 17.54 | 6,436,148 | -0.15(-0.86%) |
Jul 18, 2008 | 17.57 | 18.09 | 17.46 | 17.69 | 10,132,480 | -0.04(-0.21%) |
Jul 17, 2008 | 17.29 | 17.93 | 17.20 | 17.73 | 12,146,584 | +0.46(+2.65%) |
Jul 16, 2008 | 16.99 | 17.32 | 16.64 | 17.27 | 8,340,887 | +0.43(+2.58%) |
Jul 15, 2008 | 16.58 | 17.18 | 16.43 | 16.83 | 12,014,760 | +0.14(+0.87%) |
Jul 14, 2008 | 17.16 | 17.16 | 16.51 | 16.69 | 8,563,412 | -0.05(-0.27%) |
Jul 11, 2008 | 16.80 | 17.06 | 16.42 | 16.73 | 8,068,778 | -0.09(-0.54%) |
Jul 10, 2008 | 17.18 | 17.38 | 16.51 | 16.83 | 16,599,933 | -0.35(-2.04%) |
Jul 09, 2008 | 17.96 | 18.17 | 17.15 | 17.18 | 17,745,920 | -0.79(-4.37%) |
Jul 08, 2008 | 17.54 | 17.96 | 17.25 | 17.96 | 14,357,905 | +0.31(+1.73%) |
Jul 07, 2008 | 17.47 | 17.88 | 17.19 | 17.66 | 20,152,658 | +0.92(+5.52%) |
Jul 04, 2008 | 16.68 | 16.99 | 16.55 | 16.73 | 6,063,117 | +0.00(+0.00%) |
Jul 03, 2008 | 16.68 | 16.99 | 16.55 | 16.73 | 6,063,117 | -0.04(-0.23%) |
Jul 02, 2008 | 16.83 | 17.02 | 16.60 | 16.77 | 9,393,705 | -0.07(-0.41%) |
Jul 01, 2008 | 16.41 | 16.84 | 16.26 | 16.84 | 10,197,926 | +0.32(+1.94%) |
Jun 30, 2008 | 16.77 | 16.95 | 16.45 | 16.52 | 10,338,097 | -0.34(-2.04%) |
Jun 27, 2008 | 16.85 | 17.03 | 16.60 | 16.86 | 12,687,466 | +0.00(+0.00%) |
Jun 26, 2008 | 17.31 | 17.44 | 16.77 | 16.86 | 9,120,440 | -0.61(-3.49%) |
Jun 25, 2008 | 17.59 | 17.75 | 17.34 | 17.47 | 10,367,758 | -0.06(-0.35%) |
Jun 24, 2008 | 17.44 | 17.75 | 17.18 | 17.54 | 7,959,689 | +0.08(+0.48%) |
Jun 23, 2008 | 17.78 | 17.97 | 17.35 | 17.45 | 9,180,337 | -0.32(-1.80%) |
Jun 20, 2008 | 18.08 | 18.20 | 17.70 | 17.77 | 7,875,490 | -0.50(-2.71%) |
Jun 19, 2008 | 18.14 | 18.30 | 17.74 | 18.27 | 9,358,747 | +0.22(+1.23%) |
Jun 18, 2008 | 18.11 | 18.24 | 17.86 | 18.05 | 8,735,896 | -0.25(-1.38%) |
Jun 17, 2008 | 18.34 | 18.42 | 18.15 | 18.30 | 8,207,650 | +0.14(+0.76%) |
Jun 16, 2008 | 18.15 | 18.45 | 18.10 | 18.16 | 13,344,908 | -0.24(-1.28%) |
Jun 13, 2008 | 18.06 | 18.40 | 17.89 | 18.40 | 10,297,940 | +0.50(+2.81%) |
Jun 12, 2008 | 17.63 | 17.95 | 17.55 | 17.89 | 12,395,598 | +0.34(+1.96%) |
Jun 11, 2008 | 18.00 | 18.04 | 17.54 | 17.55 | 8,699,705 | -0.40(-2.21%) |
Jun 10, 2008 | 18.02 | 18.29 | 17.90 | 17.95 | 9,943,891 | -0.35(-1.92%) |
Jun 09, 2008 | 18.14 | 18.36 | 17.84 | 18.30 | 9,271,960 | +0.19(+1.05%) |
Jun 06, 2008 | 18.28 | 18.57 | 18.02 | 18.11 | 10,552,661 | -0.29(-1.58%) |
Jun 05, 2008 | 18.03 | 18.61 | 17.99 | 18.40 | 54,112,768 | +0.40(+2.25%) |
Jun 04, 2008 | 17.91 | 18.33 | 17.47 | 17.99 | 18,354,864 | -0.28(-1.54%) |
Jun 03, 2008 | 18.18 | 18.77 | 18.11 | 18.28 | 12,269,044 | +0.13(+0.71%) |