Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 16.71 | 17.09 | 16.63 | 16.87 | 0 | +0.05(+0.32%) |
Aug 28, 2008 | 16.53 | 16.84 | 16.43 | 16.82 | 6,098,740 | +0.54(+3.30%) |
Aug 27, 2008 | 16.11 | 16.34 | 16.04 | 16.28 | 3,349,816 | +0.13(+0.78%) |
Aug 26, 2008 | 16.02 | 16.16 | 15.84 | 16.16 | 3,404,642 | +0.13(+0.83%) |
Aug 25, 2008 | 16.20 | 16.30 | 15.79 | 16.02 | 4,717,904 | -0.25(-1.51%) |
Aug 22, 2008 | 16.06 | 16.49 | 16.06 | 16.27 | 0 | +0.27(+1.70%) |
Aug 21, 2008 | 15.89 | 16.11 | 15.69 | 16.00 | 3,021,467 | -0.05(-0.29%) |
Aug 20, 2008 | 15.86 | 16.08 | 15.66 | 16.04 | 4,103,386 | +0.12(+0.75%) |
Aug 19, 2008 | 15.72 | 16.07 | 15.70 | 15.92 | 4,235,428 | -0.15(-0.91%) |
Aug 18, 2008 | 16.46 | 16.50 | 15.97 | 16.07 | 4,195,877 | -0.39(-2.38%) |
Aug 15, 2008 | 16.28 | 16.59 | 16.11 | 16.46 | 0 | +0.29(+1.76%) |
Aug 14, 2008 | 15.70 | 16.32 | 15.64 | 16.18 | 3,893,042 | +0.29(+1.80%) |
Aug 13, 2008 | 15.99 | 16.06 | 15.61 | 15.89 | 5,207,881 | -0.23(-1.40%) |
Aug 12, 2008 | 16.06 | 16.30 | 15.96 | 16.12 | 5,251,217 | -0.23(-1.38%) |
Aug 11, 2008 | 15.92 | 16.54 | 15.47 | 16.34 | 4,960,604 | +0.27(+1.65%) |
Aug 08, 2008 | 15.55 | 16.18 | 15.37 | 16.08 | 5,670,026 | +0.65(+4.22%) |
Aug 07, 2008 | 15.43 | 15.72 | 15.31 | 15.43 | 5,595,262 | -0.23(-1.48%) |
Aug 06, 2008 | 15.93 | 15.93 | 15.53 | 15.66 | 4,070,328 | -0.28(-1.75%) |
Aug 05, 2008 | 15.63 | 15.96 | 15.37 | 15.94 | 6,159,143 | +0.66(+4.30%) |
Aug 04, 2008 | 15.49 | 15.57 | 15.21 | 15.28 | 5,248,476 | -0.27(-1.71%) |
Aug 01, 2008 | 16.27 | 16.29 | 15.31 | 15.55 | 7,097,019 | -0.50(-3.10%) |
Jul 31, 2008 | 15.61 | 16.52 | 15.61 | 16.04 | 11,434,449 | +1.14(+7.67%) |
Jul 30, 2008 | 14.80 | 15.26 | 14.45 | 14.90 | 5,640,953 | +0.21(+1.40%) |
Jul 29, 2008 | 14.31 | 14.77 | 14.10 | 14.70 | 5,199,892 | +0.48(+3.36%) |
Jul 28, 2008 | 14.51 | 14.73 | 14.19 | 14.22 | 3,312,852 | -0.34(-2.33%) |
Jul 25, 2008 | 14.63 | 14.79 | 14.38 | 14.56 | 3,897,150 | -0.07(-0.45%) |
Jul 24, 2008 | 15.23 | 15.25 | 14.60 | 14.62 | 4,655,763 | -0.66(-4.30%) |
Jul 23, 2008 | 15.37 | 15.41 | 14.93 | 15.28 | 4,899,527 | +0.00(+0.00%) |
Jul 22, 2008 | 14.60 | 15.33 | 14.27 | 15.28 | 5,964,970 | +0.55(+3.74%) |
Jul 21, 2008 | 14.68 | 14.95 | 14.62 | 14.73 | 5,476,511 | -0.09(-0.63%) |
Jul 18, 2008 | 14.55 | 15.00 | 14.46 | 14.82 | 6,970,764 | +0.26(+1.78%) |
Jul 17, 2008 | 14.06 | 14.67 | 13.83 | 14.56 | 8,954,774 | +0.67(+4.83%) |
Jul 16, 2008 | 13.14 | 13.95 | 12.90 | 13.89 | 6,170,740 | +0.79(+6.03%) |
Jul 15, 2008 | 13.29 | 13.54 | 12.92 | 13.10 | 5,453,474 | -0.23(-1.74%) |
Jul 14, 2008 | 13.88 | 14.04 | 13.18 | 13.33 | 3,818,162 | -0.40(-2.90%) |
Jul 11, 2008 | 13.67 | 14.05 | 13.53 | 13.73 | 5,920,645 | -0.11(-0.82%) |
Jul 10, 2008 | 13.74 | 14.03 | 13.62 | 13.85 | 4,569,853 | +0.09(+0.68%) |
Jul 09, 2008 | 14.15 | 14.38 | 13.73 | 13.75 | 6,148,710 | -0.40(-2.82%) |
Jul 08, 2008 | 13.56 | 14.18 | 13.45 | 14.15 | 6,851,973 | +0.59(+4.36%) |
Jul 07, 2008 | 13.93 | 14.08 | 13.49 | 13.56 | 5,418,475 | -0.34(-2.44%) |
Jul 04, 2008 | 14.14 | 14.18 | 13.85 | 13.90 | 2,709,928 | +0.00(+0.00%) |
Jul 03, 2008 | 14.14 | 14.18 | 13.85 | 13.90 | 2,709,928 | -0.05(-0.33%) |
Jul 02, 2008 | 13.92 | 14.25 | 13.92 | 13.95 | 4,770,921 | -0.03(-0.24%) |
Jul 01, 2008 | 13.43 | 14.22 | 13.43 | 13.98 | 8,672,906 | +0.40(+2.93%) |
Jun 30, 2008 | 13.98 | 13.98 | 13.55 | 13.58 | 5,020,918 | -0.37(-2.66%) |
Jun 27, 2008 | 13.96 | 14.19 | 13.82 | 13.95 | 7,753,083 | -0.02(-0.14%) |
Jun 26, 2008 | 14.32 | 14.32 | 13.91 | 13.97 | 4,286,561 | -0.41(-2.86%) |
Jun 25, 2008 | 14.36 | 14.64 | 14.34 | 14.38 | 3,571,258 | +0.08(+0.56%) |
Jun 24, 2008 | 14.46 | 14.55 | 14.23 | 14.30 | 3,939,924 | -0.14(-0.97%) |
Jun 23, 2008 | 14.76 | 14.78 | 14.41 | 14.44 | 2,328,543 | -0.23(-1.58%) |
Jun 20, 2008 | 14.67 | 15.17 | 14.65 | 14.68 | 4,281,989 | -0.46(-3.07%) |
Jun 19, 2008 | 15.15 | 15.18 | 14.74 | 15.14 | 3,663,489 | +0.04(+0.26%) |
Jun 18, 2008 | 15.24 | 15.41 | 15.03 | 15.10 | 3,091,785 | -0.14(-0.92%) |
Jun 17, 2008 | 15.76 | 15.80 | 15.24 | 15.24 | 2,738,117 | -0.42(-2.67%) |
Jun 16, 2008 | 15.32 | 15.68 | 15.28 | 15.66 | 3,666,796 | +0.19(+1.24%) |
Jun 13, 2008 | 15.68 | 15.69 | 15.31 | 15.47 | 4,261,937 | +0.04(+0.26%) |
Jun 12, 2008 | 15.26 | 15.65 | 15.23 | 15.43 | 2,256,918 | +0.29(+1.89%) |
Jun 11, 2008 | 15.47 | 15.58 | 15.14 | 15.14 | 3,509,600 | -0.43(-2.73%) |
Jun 10, 2008 | 15.56 | 15.63 | 15.25 | 15.57 | 4,384,194 | +0.25(+1.65%) |
Jun 09, 2008 | 15.15 | 15.43 | 15.09 | 15.31 | 3,391,423 | +0.21(+1.36%) |
Jun 06, 2008 | 15.61 | 15.61 | 15.05 | 15.11 | 4,232,337 | -0.60(-3.81%) |
Jun 05, 2008 | 15.59 | 15.81 | 15.45 | 15.70 | 3,419,213 | +0.21(+1.33%) |
Jun 04, 2008 | 15.55 | 15.73 | 15.43 | 15.50 | 3,192,845 | -0.18(-1.14%) |
Jun 03, 2008 | 15.83 | 15.83 | 15.51 | 15.68 | 3,960,270 | +0.03(+0.21%) |