Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.54 | 15.78 | 15.53 | 15.66 | 0 | -0.42(-2.59%) |
Aug 28, 2008 | 15.98 | 16.11 | 15.93 | 16.08 | 13,025,567 | -0.07(-0.42%) |
Aug 27, 2008 | 16.11 | 16.23 | 15.99 | 16.15 | 14,207,588 | -0.06(-0.35%) |
Aug 26, 2008 | 16.19 | 16.35 | 16.10 | 16.21 | 17,109,542 | +0.20(+1.24%) |
Aug 25, 2008 | 16.07 | 16.19 | 15.79 | 16.01 | 16,950,376 | -0.37(-2.24%) |
Aug 22, 2008 | 15.89 | 16.43 | 15.89 | 16.37 | 0 | +0.44(+2.77%) |
Aug 21, 2008 | 15.66 | 15.99 | 15.65 | 15.93 | 25,518,150 | +0.24(+1.55%) |
Aug 20, 2008 | 15.59 | 15.72 | 15.50 | 15.69 | 19,006,328 | +0.07(+0.48%) |
Aug 19, 2008 | 15.52 | 15.63 | 15.35 | 15.61 | 21,723,024 | -0.12(-0.79%) |
Aug 18, 2008 | 15.81 | 15.89 | 15.55 | 15.74 | 18,923,120 | -0.11(-0.71%) |
Aug 15, 2008 | 16.04 | 16.10 | 15.75 | 15.85 | 0 | -0.30(-1.85%) |
Aug 14, 2008 | 15.76 | 16.35 | 15.74 | 16.15 | 22,042,896 | +0.05(+0.31%) |
Aug 13, 2008 | 16.15 | 16.19 | 15.75 | 16.10 | 23,219,156 | -0.44(-2.63%) |
Aug 12, 2008 | 16.67 | 16.69 | 16.44 | 16.54 | 15,980,575 | -0.30(-1.77%) |
Aug 11, 2008 | 16.73 | 17.03 | 16.71 | 16.83 | 15,992,720 | -0.01(-0.07%) |
Aug 08, 2008 | 16.31 | 16.91 | 16.31 | 16.85 | 15,829,567 | +0.00(+0.00%) |
Aug 07, 2008 | 17.05 | 17.05 | 16.76 | 16.85 | 15,891,416 | -0.54(-3.11%) |
Aug 06, 2008 | 17.36 | 17.42 | 17.20 | 17.39 | 13,941,812 | +0.09(+0.54%) |
Aug 05, 2008 | 17.26 | 17.34 | 17.16 | 17.29 | 18,664,216 | +0.26(+1.53%) |
Aug 04, 2008 | 17.16 | 17.33 | 16.93 | 17.03 | 16,443,075 | +0.16(+0.92%) |
Aug 01, 2008 | 16.97 | 17.00 | 16.66 | 16.88 | 14,679,851 | -0.12(-0.73%) |
Jul 31, 2008 | 16.94 | 17.21 | 16.91 | 17.00 | 22,309,054 | -0.25(-1.44%) |
Jul 30, 2008 | 17.27 | 17.38 | 16.95 | 17.25 | 16,568,752 | -0.09(-0.54%) |
Jul 29, 2008 | 17.34 | 17.36 | 17.10 | 17.34 | 13,399,077 | +0.16(+0.94%) |
Jul 28, 2008 | 17.50 | 17.57 | 17.14 | 17.18 | 16,904,660 | -0.32(-1.85%) |
Jul 25, 2008 | 17.46 | 17.64 | 17.31 | 17.51 | 24,995,926 | +0.52(+3.08%) |
Jul 24, 2008 | 17.18 | 17.41 | 16.92 | 16.98 | 37,429,260 | +0.37(+2.21%) |
Jul 23, 2008 | 16.50 | 16.70 | 16.44 | 16.62 | 19,720,450 | -0.04(-0.26%) |
Jul 22, 2008 | 16.40 | 16.66 | 16.34 | 16.66 | 36,113,000 | -0.34(-2.01%) |
Jul 21, 2008 | 17.18 | 17.21 | 16.90 | 17.00 | 15,769,617 | -0.12(-0.69%) |
Jul 18, 2008 | 17.05 | 17.32 | 16.91 | 17.12 | 36,544,140 | +0.12(+0.73%) |
Jul 17, 2008 | 16.80 | 17.11 | 16.68 | 17.00 | 65,784,068 | +1.36(+8.67%) |
Jul 16, 2008 | 15.49 | 15.97 | 15.32 | 15.64 | 45,308,100 | +0.17(+1.09%) |
Jul 15, 2008 | 15.40 | 15.75 | 15.11 | 15.47 | 37,135,664 | -0.07(-0.44%) |
Jul 14, 2008 | 16.10 | 16.12 | 15.43 | 15.54 | 34,226,672 | -0.65(-4.00%) |
Jul 11, 2008 | 15.97 | 16.39 | 15.71 | 16.19 | 35,000,884 | +0.17(+1.09%) |
Jul 10, 2008 | 15.66 | 16.07 | 15.66 | 16.01 | 34,427,464 | +0.52(+3.37%) |
Jul 09, 2008 | 15.81 | 15.88 | 15.46 | 15.49 | 26,981,930 | -0.15(-0.96%) |
Jul 08, 2008 | 15.20 | 15.67 | 15.11 | 15.64 | 34,866,936 | +0.35(+2.28%) |
Jul 07, 2008 | 15.68 | 15.74 | 15.10 | 15.29 | 26,157,756 | +0.04(+0.29%) |
Jul 04, 2008 | 15.31 | 15.46 | 14.94 | 15.25 | 20,092,494 | +0.00(+0.00%) |
Jul 03, 2008 | 15.31 | 15.46 | 14.94 | 15.25 | 20,092,494 | +0.52(+3.51%) |
Jul 02, 2008 | 15.03 | 15.10 | 14.68 | 14.73 | 29,220,186 | -0.34(-2.23%) |
Jul 01, 2008 | 14.75 | 15.09 | 14.67 | 15.07 | 35,999,052 | -0.18(-1.18%) |
Jun 30, 2008 | 15.07 | 15.37 | 15.03 | 15.25 | 23,013,022 | +0.29(+1.96%) |
Jun 27, 2008 | 15.17 | 15.18 | 14.81 | 14.95 | 39,752,472 | -0.64(-4.11%) |
Jun 26, 2008 | 16.05 | 16.06 | 15.54 | 15.60 | 29,458,450 | -0.65(-3.98%) |
Jun 25, 2008 | 16.20 | 16.37 | 16.14 | 16.24 | 43,290,780 | +0.90(+5.84%) |
Jun 24, 2008 | 15.15 | 15.55 | 15.04 | 15.35 | 28,751,808 | +0.14(+0.94%) |
Jun 23, 2008 | 15.10 | 15.25 | 15.02 | 15.20 | 28,481,936 | +0.09(+0.58%) |
Jun 20, 2008 | 14.87 | 15.24 | 14.69 | 15.12 | 42,454,132 | -0.09(-0.61%) |
Jun 19, 2008 | 15.40 | 15.41 | 15.16 | 15.21 | 51,187,196 | -0.60(-3.82%) |
Jun 18, 2008 | 15.84 | 15.94 | 15.72 | 15.81 | 18,165,298 | -0.19(-1.21%) |
Jun 17, 2008 | 15.96 | 16.19 | 15.93 | 16.01 | 28,390,012 | +0.14(+0.90%) |
Jun 16, 2008 | 15.97 | 16.03 | 15.81 | 15.86 | 22,554,542 | -0.37(-2.26%) |
Jun 13, 2008 | 16.11 | 16.34 | 16.00 | 16.23 | 32,448,534 | +0.19(+1.20%) |
Jun 12, 2008 | 16.14 | 16.33 | 15.87 | 16.04 | 27,685,092 | +0.14(+0.86%) |
Jun 11, 2008 | 16.08 | 16.16 | 15.76 | 15.90 | 23,988,466 | -0.16(-0.97%) |
Jun 10, 2008 | 16.14 | 16.32 | 15.99 | 16.06 | 36,741,784 | -0.50(-3.04%) |
Jun 09, 2008 | 16.62 | 16.66 | 16.30 | 16.56 | 38,886,768 | +0.30(+1.84%) |
Jun 06, 2008 | 16.63 | 16.65 | 16.23 | 16.26 | 28,114,480 | -0.40(-2.43%) |
Jun 05, 2008 | 16.59 | 16.71 | 16.40 | 16.67 | 38,275,604 | -0.21(-1.22%) |
Jun 04, 2008 | 17.05 | 17.19 | 16.81 | 16.87 | 26,630,286 | -0.26(-1.53%) |
Jun 03, 2008 | 17.30 | 17.36 | 17.03 | 17.13 | 24,111,940 | -0.23(-1.33%) |