Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.82 | 19.90 | 19.60 | 19.71 | 0 | -0.14(-0.72%) |
Aug 28, 2008 | 19.76 | 19.94 | 19.68 | 19.85 | 1,233,187 | +0.18(+0.92%) |
Aug 27, 2008 | 19.09 | 21.30 | 19.09 | 19.67 | 2,081,697 | +0.35(+1.83%) |
Aug 26, 2008 | 19.01 | 19.39 | 18.85 | 19.32 | 2,062,527 | +0.29(+1.55%) |
Aug 25, 2008 | 18.84 | 19.12 | 18.76 | 19.02 | 1,851,664 | +0.12(+0.65%) |
Aug 22, 2008 | 18.45 | 18.98 | 18.37 | 18.90 | 0 | +0.45(+2.47%) |
Aug 21, 2008 | 18.26 | 18.50 | 18.22 | 18.45 | 831,306 | +0.15(+0.81%) |
Aug 20, 2008 | 18.61 | 18.61 | 18.19 | 18.30 | 855,161 | -0.32(-1.70%) |
Aug 19, 2008 | 18.57 | 18.70 | 18.50 | 18.61 | 948,515 | -0.03(-0.14%) |
Aug 18, 2008 | 18.63 | 18.74 | 18.52 | 18.64 | 1,323,196 | +0.10(+0.55%) |
Aug 15, 2008 | 18.40 | 18.70 | 18.30 | 18.54 | 0 | -0.24(-1.28%) |
Aug 14, 2008 | 18.61 | 18.91 | 18.16 | 18.78 | 1,399,691 | -0.03(-0.18%) |
Aug 13, 2008 | 18.53 | 18.84 | 18.45 | 18.81 | 1,660,498 | +0.09(+0.49%) |
Aug 12, 2008 | 18.68 | 18.83 | 18.62 | 18.72 | 1,523,991 | +0.07(+0.36%) |
Aug 11, 2008 | 18.53 | 18.82 | 18.38 | 18.65 | 1,542,363 | -0.03(-0.16%) |
Aug 08, 2008 | 18.51 | 18.73 | 18.34 | 18.68 | 2,466,313 | -0.11(-0.58%) |
Aug 07, 2008 | 18.04 | 19.17 | 17.76 | 18.79 | 5,062,419 | +0.64(+3.55%) |
Aug 06, 2008 | 17.55 | 18.62 | 17.55 | 18.15 | 8,536,371 | +2.04(+12.65%) |
Aug 05, 2008 | 15.89 | 16.22 | 15.68 | 16.11 | 1,287,769 | +0.39(+2.46%) |
Aug 04, 2008 | 15.76 | 15.84 | 15.51 | 15.72 | 1,489,108 | -0.00(-0.03%) |
Aug 01, 2008 | 15.86 | 16.04 | 15.72 | 15.72 | 1,437,708 | -0.20(-1.27%) |
Jul 31, 2008 | 15.81 | 16.28 | 15.79 | 15.93 | 1,633,504 | +0.07(+0.45%) |
Jul 30, 2008 | 15.92 | 16.13 | 15.68 | 15.86 | 1,020,983 | -0.07(-0.42%) |
Jul 29, 2008 | 15.58 | 15.98 | 15.58 | 15.92 | 1,564,938 | +0.34(+2.19%) |
Jul 28, 2008 | 15.71 | 15.92 | 15.52 | 15.58 | 2,133,686 | +0.04(+0.24%) |
Jul 25, 2008 | 15.61 | 15.79 | 15.46 | 15.54 | 2,029,822 | -0.09(-0.57%) |
Jul 24, 2008 | 15.71 | 16.17 | 15.59 | 15.63 | 1,246,965 | +0.07(+0.43%) |
Jul 23, 2008 | 15.31 | 15.64 | 15.30 | 15.56 | 1,443,366 | +0.31(+2.04%) |
Jul 22, 2008 | 15.49 | 15.52 | 14.96 | 15.25 | 1,849,774 | -0.33(-2.11%) |
Jul 21, 2008 | 15.33 | 15.86 | 15.33 | 15.58 | 1,686,714 | +0.41(+2.72%) |
Jul 18, 2008 | 14.90 | 15.22 | 14.80 | 15.17 | 1,617,471 | +0.13(+0.90%) |
Jul 17, 2008 | 14.96 | 15.45 | 14.86 | 15.03 | 2,343,687 | +0.07(+0.48%) |
Jul 16, 2008 | 15.03 | 15.16 | 14.84 | 14.96 | 1,786,867 | -0.08(-0.53%) |
Jul 15, 2008 | 15.11 | 15.20 | 14.96 | 15.04 | 2,331,093 | -0.21(-1.41%) |
Jul 14, 2008 | 14.96 | 15.45 | 14.79 | 15.26 | 3,784,364 | -0.64(-4.03%) |
Jul 11, 2008 | 15.89 | 16.04 | 15.62 | 15.90 | 904,087 | -0.08(-0.50%) |
Jul 10, 2008 | 15.99 | 16.38 | 15.80 | 15.98 | 1,248,945 | +0.03(+0.16%) |
Jul 09, 2008 | 16.18 | 16.42 | 15.85 | 15.95 | 1,524,796 | -0.12(-0.73%) |
Jul 08, 2008 | 15.73 | 16.12 | 15.73 | 16.07 | 2,596,061 | +0.26(+1.62%) |
Jul 07, 2008 | 16.21 | 16.32 | 15.54 | 15.81 | 2,208,505 | -0.53(-3.27%) |
Jul 04, 2008 | 16.20 | 16.39 | 16.03 | 16.35 | 1,424,795 | +0.00(+0.00%) |
Jul 03, 2008 | 16.20 | 16.39 | 16.03 | 16.35 | 1,424,795 | +0.32(+1.97%) |
Jul 02, 2008 | 16.17 | 16.40 | 16.03 | 16.03 | 3,445,055 | -0.10(-0.63%) |
Jul 01, 2008 | 15.00 | 16.92 | 15.00 | 16.13 | 6,917,012 | +1.08(+7.19%) |
Jun 30, 2008 | 14.77 | 15.41 | 14.61 | 15.05 | 3,180,327 | +0.31(+2.11%) |
Jun 27, 2008 | 14.48 | 14.82 | 14.48 | 14.74 | 1,575,113 | +0.21(+1.42%) |
Jun 26, 2008 | 14.44 | 14.82 | 14.44 | 14.53 | 2,466,653 | -0.01(-0.06%) |
Jun 25, 2008 | 14.25 | 14.70 | 14.09 | 14.54 | 3,454,586 | +0.14(+0.99%) |
Jun 24, 2008 | 14.44 | 14.52 | 14.14 | 14.40 | 4,660,310 | -0.27(-1.84%) |
Jun 23, 2008 | 14.78 | 15.00 | 14.62 | 14.67 | 5,658,592 | -0.14(-0.94%) |
Jun 20, 2008 | 14.96 | 15.01 | 14.78 | 14.81 | 2,544,580 | -0.22(-1.46%) |
Jun 19, 2008 | 14.78 | 15.22 | 14.74 | 15.03 | 2,569,660 | -0.05(-0.36%) |
Jun 18, 2008 | 15.12 | 15.37 | 14.93 | 15.08 | 2,455,115 | -0.34(-2.21%) |
Jun 17, 2008 | 15.81 | 15.81 | 15.38 | 15.42 | 2,525,538 | -0.58(-3.63%) |
Jun 16, 2008 | 15.96 | 16.09 | 15.69 | 16.00 | 1,294,366 | -0.12(-0.73%) |
Jun 13, 2008 | 16.10 | 16.27 | 16.05 | 16.12 | 1,526,546 | +0.03(+0.21%) |
Jun 12, 2008 | 16.21 | 16.57 | 16.09 | 16.09 | 1,598,334 | -0.22(-1.37%) |
Jun 11, 2008 | 16.34 | 16.58 | 16.27 | 16.31 | 1,202,417 | -0.03(-0.18%) |
Jun 10, 2008 | 16.41 | 16.51 | 16.23 | 16.34 | 1,950,228 | -0.51(-3.05%) |
Jun 09, 2008 | 17.20 | 17.25 | 16.69 | 16.85 | 1,018,933 | -0.27(-1.55%) |
Jun 06, 2008 | 16.90 | 17.24 | 16.74 | 17.12 | 1,587,846 | +0.06(+0.37%) |
Jun 05, 2008 | 16.78 | 17.15 | 16.70 | 17.06 | 1,081,176 | +0.37(+2.20%) |
Jun 04, 2008 | 16.26 | 16.87 | 16.26 | 16.69 | 1,833,107 | +0.35(+2.14%) |
Jun 03, 2008 | 16.23 | 16.43 | 16.17 | 16.34 | 1,537,663 | +0.07(+0.44%) |