Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.10 | 17.35 | 16.76 | 17.02 | 0 | -0.13(-0.78%) |
Aug 28, 2008 | 16.54 | 17.16 | 16.50 | 17.16 | 1,542,401 | +0.74(+4.49%) |
Aug 27, 2008 | 16.23 | 16.56 | 16.23 | 16.42 | 932,010 | +0.13(+0.79%) |
Aug 26, 2008 | 16.08 | 16.29 | 15.98 | 16.29 | 890,234 | +0.21(+1.28%) |
Aug 25, 2008 | 16.40 | 16.40 | 16.06 | 16.09 | 1,293,191 | -0.39(-2.38%) |
Aug 22, 2008 | 16.15 | 16.64 | 16.02 | 16.48 | 0 | +0.54(+3.36%) |
Aug 21, 2008 | 16.03 | 16.20 | 15.79 | 15.94 | 1,520,919 | -0.23(-1.43%) |
Aug 20, 2008 | 16.22 | 16.31 | 15.80 | 16.17 | 1,784,786 | +0.02(+0.13%) |
Aug 19, 2008 | 16.59 | 16.59 | 15.99 | 16.15 | 1,967,891 | -0.45(-2.70%) |
Aug 18, 2008 | 17.03 | 17.17 | 16.51 | 16.60 | 1,508,664 | -0.38(-2.24%) |
Aug 15, 2008 | 17.11 | 17.31 | 16.78 | 16.98 | 0 | -0.03(-0.18%) |
Aug 14, 2008 | 16.63 | 17.06 | 16.50 | 17.01 | 1,190,929 | +0.26(+1.54%) |
Aug 13, 2008 | 16.97 | 16.97 | 16.48 | 16.76 | 1,328,645 | -0.19(-1.12%) |
Aug 12, 2008 | 17.24 | 17.44 | 16.81 | 16.95 | 2,080,031 | -0.33(-1.94%) |
Aug 11, 2008 | 16.76 | 17.43 | 16.62 | 17.28 | 2,208,785 | +0.48(+2.88%) |
Aug 08, 2008 | 16.28 | 16.92 | 16.28 | 16.80 | 2,131,219 | +0.43(+2.64%) |
Aug 07, 2008 | 16.75 | 16.75 | 16.24 | 16.37 | 1,886,138 | -0.48(-2.84%) |
Aug 06, 2008 | 16.81 | 16.94 | 16.51 | 16.84 | 1,840,535 | -0.18(-1.06%) |
Aug 05, 2008 | 16.08 | 17.11 | 16.08 | 17.02 | 2,573,460 | +0.94(+5.83%) |
Aug 04, 2008 | 16.06 | 16.34 | 15.92 | 16.09 | 3,820,545 | +0.07(+0.42%) |
Aug 01, 2008 | 15.81 | 16.14 | 15.51 | 16.02 | 2,036,921 | +0.31(+2.00%) |
Jul 31, 2008 | 15.65 | 15.99 | 15.51 | 15.71 | 1,808,733 | -0.09(-0.59%) |
Jul 30, 2008 | 16.03 | 16.08 | 15.38 | 15.80 | 1,771,160 | -0.21(-1.29%) |
Jul 29, 2008 | 16.00 | 16.10 | 15.14 | 16.00 | 2,033,844 | +0.83(+5.50%) |
Jul 28, 2008 | 15.52 | 15.79 | 15.07 | 15.17 | 1,813,920 | -0.30(-1.96%) |
Jul 25, 2008 | 15.17 | 15.78 | 15.09 | 15.47 | 1,705,882 | +0.22(+1.42%) |
Jul 24, 2008 | 16.37 | 16.37 | 15.13 | 15.26 | 2,324,949 | -1.06(-6.47%) |
Jul 23, 2008 | 15.77 | 16.50 | 15.60 | 16.31 | 2,431,898 | +0.53(+3.36%) |
Jul 22, 2008 | 15.18 | 15.83 | 15.11 | 15.78 | 1,910,814 | +0.40(+2.61%) |
Jul 21, 2008 | 15.22 | 15.48 | 15.18 | 15.38 | 1,181,211 | +0.20(+1.32%) |
Jul 18, 2008 | 15.35 | 15.35 | 14.97 | 15.18 | 1,484,565 | -0.14(-0.91%) |
Jul 17, 2008 | 14.43 | 15.40 | 14.43 | 15.32 | 2,189,935 | +0.15(+1.02%) |
Jul 16, 2008 | 14.06 | 15.17 | 13.92 | 15.17 | 2,183,162 | +1.06(+7.52%) |
Jul 15, 2008 | 14.07 | 14.62 | 13.79 | 14.10 | 2,296,880 | +0.00(+0.00%) |
Jul 14, 2008 | 14.96 | 15.06 | 14.08 | 14.10 | 2,122,270 | -0.74(-5.00%) |
Jul 11, 2008 | 14.56 | 15.23 | 14.51 | 14.85 | 2,243,988 | +0.07(+0.49%) |
Jul 10, 2008 | 14.55 | 14.93 | 14.37 | 14.77 | 1,924,735 | +0.28(+1.96%) |
Jul 09, 2008 | 15.65 | 15.65 | 14.35 | 14.49 | 2,441,564 | -1.10(-7.04%) |
Jul 08, 2008 | 14.75 | 15.77 | 14.55 | 15.59 | 2,531,691 | +0.89(+6.03%) |
Jul 07, 2008 | 15.03 | 15.16 | 14.68 | 14.70 | 2,291,272 | -0.33(-2.19%) |
Jul 04, 2008 | 15.20 | 15.20 | 14.94 | 15.03 | 715,078 | +0.00(+0.00%) |
Jul 03, 2008 | 15.20 | 15.20 | 14.94 | 15.03 | 715,078 | -0.05(-0.34%) |
Jul 02, 2008 | 15.58 | 15.59 | 15.08 | 15.08 | 1,489,655 | -0.49(-3.17%) |
Jul 01, 2008 | 15.51 | 15.66 | 15.21 | 15.58 | 1,804,796 | -0.04(-0.26%) |
Jun 30, 2008 | 15.51 | 15.76 | 15.45 | 15.62 | 1,321,930 | -0.04(-0.26%) |
Jun 27, 2008 | 15.81 | 15.92 | 15.56 | 15.66 | 2,490,509 | -0.15(-0.98%) |
Jun 26, 2008 | 16.24 | 16.37 | 15.80 | 15.81 | 2,389,458 | -0.64(-3.88%) |
Jun 25, 2008 | 16.37 | 16.77 | 16.24 | 16.45 | 1,704,469 | +0.18(+1.11%) |
Jun 24, 2008 | 15.82 | 16.46 | 15.71 | 16.27 | 2,706,682 | +0.46(+2.93%) |
Jun 23, 2008 | 16.21 | 16.22 | 15.76 | 15.81 | 2,870,220 | -0.29(-1.82%) |
Jun 20, 2008 | 16.38 | 16.43 | 15.98 | 16.10 | 2,314,169 | -0.37(-2.25%) |
Jun 19, 2008 | 16.15 | 16.48 | 16.00 | 16.47 | 2,190,110 | +0.28(+1.72%) |
Jun 18, 2008 | 16.53 | 16.56 | 15.96 | 16.20 | 1,969,799 | -0.32(-1.93%) |
Jun 17, 2008 | 17.26 | 17.26 | 16.51 | 16.51 | 2,633,947 | -0.38(-2.23%) |
Jun 16, 2008 | 16.84 | 16.97 | 16.73 | 16.89 | 1,338,821 | -0.02(-0.12%) |
Jun 13, 2008 | 16.78 | 16.91 | 16.41 | 16.91 | 1,233,039 | +0.20(+1.20%) |
Jun 12, 2008 | 16.81 | 17.00 | 16.49 | 16.71 | 1,576,075 | -0.09(-0.52%) |
Jun 11, 2008 | 16.99 | 16.99 | 16.70 | 16.80 | 2,030,507 | -0.12(-0.70%) |
Jun 10, 2008 | 16.77 | 16.94 | 16.50 | 16.92 | 1,489,600 | +0.27(+1.64%) |
Jun 09, 2008 | 17.21 | 17.31 | 16.64 | 16.64 | 1,616,040 | -0.52(-3.03%) |
Jun 06, 2008 | 17.75 | 17.75 | 17.06 | 17.16 | 1,414,195 | -0.72(-4.00%) |
Jun 05, 2008 | 17.71 | 17.88 | 17.59 | 17.88 | 1,152,260 | +0.23(+1.31%) |
Jun 04, 2008 | 17.64 | 17.69 | 17.46 | 17.65 | 1,795,979 | -0.12(-0.70%) |
Jun 03, 2008 | 17.80 | 17.88 | 17.61 | 17.77 | 2,848,489 | +0.12(+0.70%) |