Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.57 | 15.75 | 15.34 | 15.61 | 0 | -0.06(-0.41%) |
Aug 28, 2008 | 15.13 | 15.75 | 15.13 | 15.68 | 2,710,649 | +0.59(+3.93%) |
Aug 27, 2008 | 15.16 | 15.30 | 14.77 | 15.09 | 2,419,728 | -0.09(-0.62%) |
Aug 26, 2008 | 15.23 | 15.51 | 14.94 | 15.18 | 1,375,990 | -0.01(-0.07%) |
Aug 25, 2008 | 15.66 | 15.67 | 15.16 | 15.19 | 1,994,714 | -0.52(-3.32%) |
Aug 22, 2008 | 15.36 | 15.73 | 15.30 | 15.71 | 0 | +0.52(+3.46%) |
Aug 21, 2008 | 14.93 | 15.26 | 14.59 | 15.19 | 2,334,983 | +0.19(+1.26%) |
Aug 20, 2008 | 15.21 | 15.53 | 14.73 | 15.00 | 2,056,946 | -0.18(-1.19%) |
Aug 19, 2008 | 15.41 | 15.48 | 15.01 | 15.18 | 2,030,964 | -0.34(-2.17%) |
Aug 18, 2008 | 16.10 | 16.10 | 15.32 | 15.52 | 3,183,879 | -0.54(-3.34%) |
Aug 15, 2008 | 16.35 | 16.70 | 15.98 | 16.05 | 0 | -0.22(-1.37%) |
Aug 14, 2008 | 15.65 | 16.59 | 15.57 | 16.27 | 2,104,406 | +0.55(+3.53%) |
Aug 13, 2008 | 16.06 | 16.21 | 15.50 | 15.72 | 2,651,213 | -0.28(-1.77%) |
Aug 12, 2008 | 16.27 | 16.40 | 15.95 | 16.00 | 3,162,015 | -0.37(-2.26%) |
Aug 11, 2008 | 16.30 | 16.90 | 15.74 | 16.37 | 4,524,563 | +0.02(+0.12%) |
Aug 08, 2008 | 15.26 | 16.40 | 15.18 | 16.35 | 3,276,696 | +1.17(+7.74%) |
Aug 07, 2008 | 15.48 | 15.66 | 15.13 | 15.18 | 2,562,472 | -0.44(-2.83%) |
Aug 06, 2008 | 15.93 | 15.95 | 15.42 | 15.62 | 2,811,545 | -0.37(-2.31%) |
Aug 05, 2008 | 15.33 | 16.04 | 15.23 | 15.99 | 3,513,335 | +0.86(+5.72%) |
Aug 04, 2008 | 15.02 | 15.27 | 14.88 | 15.13 | 3,660,010 | -0.05(-0.30%) |
Aug 01, 2008 | 15.07 | 15.59 | 14.72 | 15.17 | 5,437,439 | -0.05(-0.35%) |
Jul 31, 2008 | 15.19 | 16.32 | 14.39 | 15.22 | 6,504,408 | -0.03(-0.22%) |
Jul 30, 2008 | 15.36 | 15.55 | 15.01 | 15.26 | 4,120,463 | -0.16(-1.05%) |
Jul 29, 2008 | 15.42 | 15.50 | 14.69 | 15.42 | 3,063,550 | +0.82(+5.64%) |
Jul 28, 2008 | 15.38 | 15.45 | 14.59 | 14.60 | 4,890,348 | -1.02(-6.51%) |
Jul 25, 2008 | 15.50 | 15.98 | 15.46 | 15.61 | 3,141,404 | +0.11(+0.73%) |
Jul 24, 2008 | 16.53 | 16.53 | 15.37 | 15.50 | 4,785,066 | -1.06(-6.39%) |
Jul 23, 2008 | 16.00 | 16.67 | 15.95 | 16.56 | 3,422,955 | +0.48(+2.98%) |
Jul 22, 2008 | 15.81 | 16.08 | 15.41 | 16.08 | 3,674,663 | +0.14(+0.90%) |
Jul 21, 2008 | 15.86 | 16.08 | 15.67 | 15.93 | 3,214,785 | +0.22(+1.37%) |
Jul 18, 2008 | 16.17 | 16.21 | 15.58 | 15.72 | 4,442,313 | -0.42(-2.60%) |
Jul 17, 2008 | 15.07 | 16.25 | 14.92 | 16.14 | 6,819,581 | +1.18(+7.90%) |
Jul 16, 2008 | 14.78 | 15.28 | 14.22 | 14.96 | 6,705,708 | +0.92(+6.56%) |
Jul 15, 2008 | 14.08 | 14.34 | 13.51 | 14.04 | 3,983,518 | -0.23(-1.61%) |
Jul 14, 2008 | 14.73 | 14.89 | 14.14 | 14.27 | 3,449,801 | -0.33(-2.25%) |
Jul 11, 2008 | 14.88 | 14.89 | 14.20 | 14.59 | 4,397,290 | -0.43(-2.89%) |
Jul 10, 2008 | 15.06 | 15.27 | 14.79 | 15.03 | 5,368,732 | +0.02(+0.10%) |
Jul 09, 2008 | 15.18 | 15.41 | 14.94 | 15.01 | 5,752,780 | -0.25(-1.66%) |
Jul 08, 2008 | 14.51 | 15.27 | 14.32 | 15.27 | 4,888,113 | +0.80(+5.56%) |
Jul 07, 2008 | 15.16 | 15.44 | 14.22 | 14.46 | 10,211,510 | -0.64(-4.25%) |
Jul 04, 2008 | 16.26 | 16.26 | 14.71 | 15.10 | 9,306,971 | +0.00(+0.00%) |
Jul 03, 2008 | 16.26 | 16.26 | 14.71 | 15.10 | 9,306,971 | -1.06(-6.59%) |
Jul 02, 2008 | 17.10 | 17.20 | 16.15 | 16.17 | 5,633,949 | -0.86(-5.03%) |
Jul 01, 2008 | 16.43 | 17.17 | 16.36 | 17.03 | 4,920,250 | +0.27(+1.60%) |
Jun 30, 2008 | 16.83 | 17.00 | 16.53 | 16.76 | 4,188,314 | -0.05(-0.27%) |
Jun 27, 2008 | 16.49 | 16.90 | 16.43 | 16.80 | 6,176,893 | +0.28(+1.67%) |
Jun 26, 2008 | 17.33 | 17.34 | 16.45 | 16.53 | 9,660,624 | -1.11(-6.29%) |
Jun 25, 2008 | 17.76 | 18.26 | 17.57 | 17.64 | 3,683,614 | -0.14(-0.81%) |
Jun 24, 2008 | 17.93 | 18.14 | 17.65 | 17.78 | 3,317,686 | -0.35(-1.96%) |
Jun 23, 2008 | 18.36 | 18.49 | 18.07 | 18.14 | 3,472,157 | -0.21(-1.15%) |
Jun 20, 2008 | 19.00 | 19.16 | 18.22 | 18.35 | 4,558,257 | -0.82(-4.28%) |
Jun 19, 2008 | 18.29 | 19.22 | 18.11 | 19.17 | 4,743,962 | +0.85(+4.64%) |
Jun 18, 2008 | 18.95 | 18.95 | 18.02 | 18.32 | 8,362,193 | -0.25(-1.32%) |
Jun 17, 2008 | 18.63 | 18.87 | 18.34 | 18.56 | 3,269,959 | -0.04(-0.22%) |
Jun 16, 2008 | 18.58 | 18.70 | 18.37 | 18.60 | 2,771,498 | -0.08(-0.40%) |
Jun 13, 2008 | 17.99 | 18.70 | 17.76 | 18.68 | 4,304,642 | +0.85(+4.74%) |
Jun 12, 2008 | 17.55 | 17.96 | 17.49 | 17.83 | 2,532,854 | +0.35(+1.99%) |
Jun 11, 2008 | 17.90 | 17.92 | 17.30 | 17.49 | 2,226,134 | -0.39(-2.20%) |
Jun 10, 2008 | 17.84 | 17.99 | 17.77 | 17.88 | 2,382,252 | -0.15(-0.82%) |
Jun 09, 2008 | 18.27 | 18.42 | 17.81 | 18.03 | 5,580,504 | -0.24(-1.30%) |
Jun 06, 2008 | 19.00 | 19.00 | 18.24 | 18.26 | 2,480,479 | -0.85(-4.43%) |
Jun 05, 2008 | 18.99 | 19.23 | 18.91 | 19.11 | 2,516,737 | +0.16(+0.86%) |
Jun 04, 2008 | 19.05 | 19.14 | 18.87 | 18.95 | 3,065,401 | -0.27(-1.41%) |
Jun 03, 2008 | 19.19 | 19.68 | 19.11 | 19.22 | 5,094,141 | +0.04(+0.22%) |