Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.95 | 15.97 | 15.50 | 15.80 | 1,082,596 | -0.19(-1.19%) |
Aug 28, 2008 | 15.80 | 16.06 | 15.61 | 15.99 | 1,389,003 | +0.21(+1.33%) |
Aug 27, 2008 | 15.20 | 15.99 | 15.15 | 15.78 | 2,283,016 | +0.33(+2.14%) |
Aug 26, 2008 | 15.22 | 15.70 | 15.22 | 15.45 | 2,389,767 | -0.02(-0.13%) |
Aug 25, 2008 | 15.51 | 15.64 | 15.35 | 15.47 | 2,805,167 | -0.18(-1.15%) |
Aug 22, 2008 | 15.59 | 15.78 | 15.50 | 15.65 | 2,457,693 | +0.05(+0.32%) |
Aug 21, 2008 | 15.32 | 15.79 | 15.25 | 15.60 | 4,420,066 | +0.15(+0.97%) |
Aug 20, 2008 | 15.81 | 15.85 | 15.33 | 15.45 | 4,810,567 | -0.59(-3.68%) |
Aug 19, 2008 | 16.20 | 16.48 | 16.00 | 16.04 | 1,639,179 | -0.29(-1.78%) |
Aug 18, 2008 | 16.59 | 16.70 | 16.23 | 16.33 | 1,382,603 | -0.39(-2.33%) |
Aug 15, 2008 | 16.53 | 16.86 | 16.35 | 16.72 | 2,530,906 | +0.26(+1.58%) |
Aug 14, 2008 | 16.34 | 16.57 | 16.18 | 16.46 | 2,401,209 | +0.10(+0.61%) |
Aug 13, 2008 | 16.10 | 16.55 | 16.09 | 16.36 | 4,157,957 | +0.11(+0.68%) |
Aug 12, 2008 | 17.41 | 17.49 | 15.91 | 16.25 | 13,467,061 | -1.64(-9.17%) |
Aug 11, 2008 | 17.60 | 17.98 | 17.40 | 17.89 | 4,409,130 | +0.19(+1.07%) |
Aug 08, 2008 | 16.60 | 17.86 | 16.54 | 17.70 | 7,787,543 | +1.17(+7.08%) |
Aug 07, 2008 | 16.22 | 16.72 | 16.22 | 16.53 | 2,428,453 | +0.15(+0.92%) |
Aug 06, 2008 | 16.21 | 16.39 | 15.94 | 16.38 | 3,445,921 | +0.18(+1.11%) |
Aug 05, 2008 | 15.31 | 16.21 | 15.31 | 16.20 | 2,403,311 | +0.79(+5.13%) |
Aug 04, 2008 | 15.20 | 15.65 | 15.00 | 15.41 | 3,671,616 | +0.13(+0.85%) |
Aug 01, 2008 | 15.63 | 15.63 | 14.91 | 15.28 | 3,956,903 | -0.24(-1.55%) |
Jul 31, 2008 | 15.70 | 16.03 | 15.48 | 15.52 | 2,385,806 | -0.38(-2.39%) |
Jul 30, 2008 | 15.85 | 16.03 | 15.70 | 15.90 | 1,882,185 | +0.04(+0.25%) |
Jul 29, 2008 | 15.86 | 16.07 | 15.56 | 15.86 | 2,657,692 | +0.10(+0.63%) |
Jul 28, 2008 | 16.10 | 16.45 | 15.68 | 15.76 | 1,685,562 | -0.44(-2.72%) |
Jul 25, 2008 | 15.98 | 16.35 | 15.90 | 16.20 | 1,496,576 | +0.22(+1.38%) |
Jul 24, 2008 | 16.45 | 16.45 | 15.97 | 15.98 | 1,691,984 | -0.55(-3.33%) |
Jul 23, 2008 | 16.57 | 16.90 | 16.35 | 16.53 | 2,882,478 | +0.05(+0.30%) |
Jul 22, 2008 | 16.06 | 16.49 | 16.01 | 16.48 | 1,652,062 | +0.19(+1.17%) |
Jul 21, 2008 | 16.43 | 16.49 | 16.11 | 16.29 | 2,561,571 | -0.13(-0.79%) |
Jul 18, 2008 | 16.27 | 16.50 | 15.96 | 16.42 | 2,540,178 | +0.08(+0.49%) |
Jul 17, 2008 | 16.30 | 16.50 | 15.93 | 16.34 | 3,150,581 | +0.17(+1.05%) |
Jul 16, 2008 | 15.21 | 16.39 | 15.01 | 16.17 | 7,075,373 | +1.15(+7.66%) |
Jul 15, 2008 | 14.92 | 15.32 | 13.74 | 15.02 | 4,427,099 | +0.49(+3.37%) |
Jul 14, 2008 | 14.88 | 15.03 | 14.36 | 14.53 | 2,435,803 | -0.10(-0.68%) |
Jul 11, 2008 | 14.62 | 14.85 | 14.20 | 14.63 | 2,019,391 | -0.16(-1.08%) |
Jul 10, 2008 | 14.84 | 15.15 | 14.49 | 14.79 | 2,493,595 | +0.02(+0.14%) |
Jul 09, 2008 | 15.07 | 15.18 | 14.72 | 14.77 | 3,429,040 | -0.40(-2.64%) |
Jul 08, 2008 | 14.81 | 15.40 | 14.40 | 15.17 | 3,502,125 | +0.45(+3.06%) |
Jul 07, 2008 | 15.01 | 15.13 | 14.37 | 14.72 | 3,431,639 | -0.30(-2.00%) |
Jul 04, 2008 | 14.77 | 15.28 | 14.26 | 15.02 | 4,623,881 | +0.00(+0.00%) |
Jul 03, 2008 | 14.77 | 15.28 | 14.26 | 15.02 | 4,623,881 | +0.26(+1.76%) |
Jul 02, 2008 | 15.19 | 15.35 | 14.75 | 14.76 | 4,869,485 | -0.41(-2.70%) |
Jul 01, 2008 | 15.28 | 15.50 | 15.02 | 15.17 | 6,159,003 | -0.50(-3.19%) |
Jun 30, 2008 | 16.14 | 16.17 | 15.58 | 15.67 | 5,649,078 | -0.40(-2.49%) |
Jun 27, 2008 | 16.00 | 16.07 | 15.25 | 16.07 | 20,706,332 | +0.07(+0.44%) |
Jun 26, 2008 | 16.28 | 16.42 | 15.86 | 16.00 | 5,126,268 | -0.45(-2.74%) |
Jun 25, 2008 | 16.40 | 16.69 | 16.30 | 16.45 | 3,660,117 | +0.06(+0.37%) |
Jun 24, 2008 | 16.62 | 16.82 | 16.31 | 16.39 | 3,797,651 | -0.43(-2.56%) |
Jun 23, 2008 | 17.17 | 17.17 | 16.62 | 16.82 | 4,171,126 | -0.34(-1.98%) |
Jun 20, 2008 | 17.48 | 17.70 | 16.89 | 17.16 | 5,162,153 | -0.46(-2.61%) |
Jun 19, 2008 | 17.00 | 17.81 | 17.00 | 17.62 | 7,085,124 | +1.16(+7.05%) |
Jun 18, 2008 | 16.38 | 16.57 | 16.13 | 16.46 | 5,261,704 | +0.09(+0.55%) |
Jun 17, 2008 | 16.75 | 16.89 | 16.34 | 16.37 | 2,802,552 | -0.38(-2.27%) |
Jun 16, 2008 | 16.65 | 16.90 | 16.56 | 16.75 | 3,161,284 | +0.00(+0.00%) |
Jun 13, 2008 | 16.74 | 16.84 | 16.55 | 16.75 | 3,983,723 | +0.12(+0.72%) |
Jun 12, 2008 | 16.20 | 16.92 | 16.20 | 16.63 | 5,140,234 | +0.67(+4.20%) |
Jun 11, 2008 | 16.71 | 16.77 | 15.88 | 15.96 | 7,636,486 | -0.73(-4.37%) |
Jun 10, 2008 | 16.96 | 17.52 | 16.61 | 16.69 | 7,379,186 | -0.86(-4.90%) |
Jun 09, 2008 | 18.01 | 18.09 | 17.28 | 17.55 | 3,844,736 | -0.46(-2.55%) |
Jun 06, 2008 | 18.11 | 18.62 | 17.98 | 18.01 | 6,223,743 | -0.25(-1.37%) |
Jun 05, 2008 | 18.23 | 18.28 | 17.65 | 18.26 | 7,958,833 | -0.54(-2.87%) |
Jun 04, 2008 | 18.67 | 18.93 | 18.53 | 18.80 | 2,423,555 | +0.07(+0.37%) |
Jun 03, 2008 | 18.99 | 19.25 | 18.52 | 18.73 | 2,230,000 | -0.22(-1.16%) |