Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 18.61 | 18.83 | 18.37 | 18.55 | 3,423,695 | -0.28(-1.48%) |
Aug 28, 2008 | 18.73 | 19.00 | 18.55 | 18.83 | 3,705,511 | +0.12(+0.66%) |
Aug 27, 2008 | 18.23 | 18.89 | 18.23 | 18.71 | 3,723,222 | +0.26(+1.39%) |
Aug 26, 2008 | 18.67 | 18.75 | 18.25 | 18.45 | 4,680,345 | -0.23(-1.25%) |
Aug 25, 2008 | 18.87 | 18.90 | 18.49 | 18.68 | 4,517,859 | -0.31(-1.63%) |
Aug 22, 2008 | 18.43 | 18.99 | 18.43 | 18.99 | 3,398,916 | +0.33(+1.79%) |
Aug 21, 2008 | 18.44 | 18.72 | 18.26 | 18.66 | 3,256,790 | +0.05(+0.25%) |
Aug 20, 2008 | 18.71 | 18.96 | 18.41 | 18.61 | 5,574,931 | +0.21(+1.14%) |
Aug 19, 2008 | 18.62 | 18.72 | 18.25 | 18.40 | 4,048,353 | +0.01(+0.04%) |
Aug 18, 2008 | 19.06 | 19.13 | 18.16 | 18.40 | 7,616,293 | -0.71(-3.74%) |
Aug 15, 2008 | 19.04 | 19.13 | 18.68 | 19.11 | 3,509,705 | +0.16(+0.86%) |
Aug 14, 2008 | 18.64 | 19.14 | 18.64 | 18.95 | 3,484,120 | +0.07(+0.37%) |
Aug 13, 2008 | 18.64 | 19.08 | 18.38 | 18.88 | 6,808,219 | +0.09(+0.45%) |
Aug 12, 2008 | 18.88 | 18.99 | 18.71 | 18.79 | 3,573,787 | -0.10(-0.53%) |
Aug 11, 2008 | 18.22 | 18.97 | 18.09 | 18.89 | 4,648,551 | +0.37(+2.01%) |
Aug 08, 2008 | 18.53 | 18.85 | 18.27 | 18.52 | 5,112,799 | +0.05(+0.29%) |
Aug 07, 2008 | 18.27 | 18.57 | 18.04 | 18.47 | 6,778,937 | +0.04(+0.21%) |
Aug 06, 2008 | 17.65 | 18.51 | 17.54 | 18.43 | 8,514,353 | +0.66(+3.71%) |
Aug 05, 2008 | 17.81 | 17.81 | 17.45 | 17.77 | 6,518,908 | +0.28(+1.60%) |
Aug 04, 2008 | 17.04 | 17.66 | 17.04 | 17.49 | 6,605,559 | +0.19(+1.12%) |
Aug 01, 2008 | 18.62 | 18.70 | 17.01 | 17.29 | 12,883,742 | -1.34(-7.20%) |
Jul 31, 2008 | 18.61 | 18.89 | 18.26 | 18.64 | 10,201,717 | +0.09(+0.50%) |
Jul 30, 2008 | 18.07 | 18.56 | 17.97 | 18.54 | 5,195,242 | +0.37(+2.05%) |
Jul 29, 2008 | 18.17 | 18.34 | 17.83 | 18.17 | 5,185,735 | +0.46(+2.58%) |
Jul 28, 2008 | 18.04 | 18.28 | 17.69 | 17.71 | 4,361,142 | -0.45(-2.48%) |
Jul 25, 2008 | 17.85 | 18.18 | 17.65 | 18.16 | 5,803,661 | +0.48(+2.72%) |
Jul 24, 2008 | 18.23 | 18.26 | 17.68 | 17.68 | 8,050,042 | -0.78(-4.24%) |
Jul 23, 2008 | 18.33 | 18.89 | 18.15 | 18.47 | 8,318,754 | +0.12(+0.63%) |
Jul 22, 2008 | 18.37 | 18.40 | 18.08 | 18.35 | 6,137,659 | +0.19(+1.07%) |
Jul 21, 2008 | 18.35 | 18.43 | 18.02 | 18.16 | 5,283,910 | -0.26(-1.39%) |
Jul 18, 2008 | 18.23 | 18.51 | 17.99 | 18.41 | 8,157,227 | +0.26(+1.41%) |
Jul 17, 2008 | 17.36 | 18.58 | 17.09 | 18.16 | 10,534,872 | +0.78(+4.46%) |
Jul 16, 2008 | 16.80 | 17.40 | 16.79 | 17.38 | 9,443,502 | +0.57(+3.42%) |
Jul 15, 2008 | 16.95 | 17.25 | 16.62 | 16.81 | 15,453,550 | -0.38(-2.21%) |
Jul 14, 2008 | 17.50 | 17.50 | 17.07 | 17.19 | 4,574,464 | +0.00(+0.00%) |
Jul 11, 2008 | 17.19 | 17.58 | 17.02 | 17.19 | 5,260,804 | -0.20(-1.16%) |
Jul 10, 2008 | 17.02 | 17.60 | 17.01 | 17.39 | 4,530,617 | +0.29(+1.73%) |
Jul 09, 2008 | 17.31 | 17.50 | 17.07 | 17.09 | 5,640,866 | -0.22(-1.26%) |
Jul 08, 2008 | 17.31 | 17.59 | 16.98 | 17.31 | 7,664,200 | -0.05(-0.27%) |
Jul 07, 2008 | 17.36 | 17.64 | 17.05 | 17.36 | 4,904,739 | +0.07(+0.40%) |
Jul 04, 2008 | 17.57 | 17.64 | 17.20 | 17.29 | 2,880,764 | +0.00(+0.00%) |
Jul 03, 2008 | 17.57 | 17.64 | 17.20 | 17.29 | 2,880,764 | -0.09(-0.49%) |
Jul 02, 2008 | 17.84 | 17.99 | 17.36 | 17.37 | 5,073,541 | -0.54(-2.99%) |
Jul 01, 2008 | 17.38 | 17.92 | 17.36 | 17.91 | 6,401,701 | -0.01(-0.04%) |
Jun 30, 2008 | 18.13 | 18.15 | 17.83 | 17.92 | 4,707,782 | -0.15(-0.82%) |
Jun 27, 2008 | 18.06 | 18.40 | 17.81 | 18.06 | 8,207,176 | +0.06(+0.34%) |
Jun 26, 2008 | 18.69 | 18.70 | 17.99 | 18.00 | 5,668,069 | -0.74(-3.97%) |
Jun 25, 2008 | 18.69 | 18.99 | 18.43 | 18.75 | 5,873,653 | +0.13(+0.71%) |
Jun 24, 2008 | 18.40 | 18.78 | 18.34 | 18.61 | 6,625,874 | +0.06(+0.33%) |
Jun 23, 2008 | 18.26 | 18.67 | 18.19 | 18.55 | 7,194,018 | +0.29(+1.61%) |
Jun 20, 2008 | 18.69 | 18.87 | 18.19 | 18.26 | 7,906,487 | -0.66(-3.49%) |
Jun 19, 2008 | 18.34 | 18.93 | 18.20 | 18.92 | 6,815,677 | +0.48(+2.61%) |
Jun 18, 2008 | 18.37 | 18.58 | 18.35 | 18.44 | 4,516,447 | -0.13(-0.71%) |
Jun 17, 2008 | 18.69 | 18.74 | 18.40 | 18.57 | 4,465,359 | -0.16(-0.83%) |
Jun 16, 2008 | 18.64 | 18.82 | 18.41 | 18.72 | 5,073,263 | +0.01(+0.04%) |
Jun 13, 2008 | 18.66 | 18.71 | 18.50 | 18.71 | 5,322,915 | +0.23(+1.26%) |
Jun 12, 2008 | 18.51 | 18.66 | 18.38 | 18.48 | 5,089,861 | +0.06(+0.34%) |
Jun 11, 2008 | 18.95 | 19.03 | 18.41 | 18.42 | 5,564,425 | -0.54(-2.86%) |
Jun 10, 2008 | 19.03 | 19.37 | 18.95 | 18.96 | 4,616,098 | -0.38(-1.97%) |
Jun 09, 2008 | 19.55 | 19.55 | 19.09 | 19.34 | 4,961,237 | -0.01(-0.04%) |
Jun 06, 2008 | 19.69 | 19.82 | 19.26 | 19.35 | 4,856,371 | -0.50(-2.54%) |
Jun 05, 2008 | 19.75 | 19.89 | 19.65 | 19.86 | 4,178,971 | +0.07(+0.35%) |
Jun 04, 2008 | 19.79 | 20.03 | 19.65 | 19.79 | 6,348,875 | -0.02(-0.08%) |
Jun 03, 2008 | 20.17 | 20.27 | 19.66 | 19.80 | 6,290,085 | -0.28(-1.39%) |