Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.99 | 16.31 | 15.99 | 16.16 | 0 | -0.01(-0.05%) |
Aug 28, 2008 | 15.99 | 16.17 | 15.95 | 16.16 | 2,240,440 | +0.24(+1.50%) |
Aug 27, 2008 | 15.54 | 16.07 | 15.54 | 15.93 | 2,047,948 | +0.29(+1.85%) |
Aug 26, 2008 | 15.64 | 15.70 | 15.53 | 15.64 | 1,974,050 | -0.02(-0.11%) |
Aug 25, 2008 | 15.75 | 15.86 | 15.61 | 15.65 | 1,879,365 | -0.21(-1.32%) |
Aug 22, 2008 | 15.72 | 15.93 | 15.70 | 15.86 | 0 | +0.21(+1.36%) |
Aug 21, 2008 | 15.41 | 15.75 | 15.41 | 15.65 | 1,458,706 | +0.02(+0.13%) |
Aug 20, 2008 | 15.57 | 15.81 | 15.48 | 15.63 | 2,104,651 | +0.09(+0.59%) |
Aug 19, 2008 | 15.72 | 15.82 | 15.41 | 15.54 | 4,212,043 | -0.26(-1.62%) |
Aug 18, 2008 | 15.96 | 16.03 | 15.68 | 15.79 | 2,498,024 | -0.24(-1.51%) |
Aug 15, 2008 | 15.79 | 16.04 | 15.67 | 16.03 | 0 | +0.25(+1.56%) |
Aug 14, 2008 | 15.52 | 15.92 | 15.37 | 15.79 | 2,483,327 | +0.13(+0.80%) |
Aug 13, 2008 | 15.91 | 15.91 | 15.41 | 15.66 | 3,725,926 | -0.26(-1.60%) |
Aug 12, 2008 | 16.04 | 16.11 | 15.89 | 15.92 | 3,496,322 | -0.18(-1.12%) |
Aug 11, 2008 | 15.76 | 16.29 | 15.71 | 16.10 | 2,882,158 | +0.40(+2.53%) |
Aug 08, 2008 | 15.54 | 15.76 | 15.54 | 15.70 | 2,920,790 | +0.05(+0.35%) |
Aug 07, 2008 | 15.90 | 15.90 | 15.54 | 15.65 | 2,957,557 | -0.24(-1.53%) |
Aug 06, 2008 | 15.54 | 16.03 | 15.36 | 15.89 | 3,944,833 | +0.50(+3.23%) |
Aug 05, 2008 | 14.95 | 15.46 | 14.95 | 15.39 | 3,899,544 | +0.31(+2.05%) |
Aug 04, 2008 | 15.08 | 15.62 | 14.95 | 15.08 | 3,655,670 | -0.07(-0.44%) |
Aug 01, 2008 | 15.65 | 15.77 | 15.01 | 15.15 | 3,265,740 | -0.41(-2.61%) |
Jul 31, 2008 | 15.11 | 15.79 | 15.11 | 15.55 | 4,726,233 | +0.15(+0.95%) |
Jul 30, 2008 | 15.29 | 15.48 | 15.13 | 15.41 | 2,804,897 | +0.24(+1.60%) |
Jul 29, 2008 | 15.16 | 15.31 | 15.04 | 15.16 | 3,683,483 | +0.23(+1.54%) |
Jul 28, 2008 | 15.14 | 15.14 | 14.88 | 14.94 | 3,876,965 | -0.15(-0.97%) |
Jul 25, 2008 | 15.34 | 15.34 | 15.00 | 15.08 | 3,103,688 | -0.17(-1.12%) |
Jul 24, 2008 | 15.41 | 15.43 | 15.14 | 15.25 | 4,309,968 | -0.35(-2.25%) |
Jul 23, 2008 | 15.52 | 15.98 | 15.50 | 15.60 | 4,096,812 | +0.07(+0.46%) |
Jul 22, 2008 | 15.21 | 15.53 | 15.15 | 15.53 | 2,771,592 | +0.21(+1.36%) |
Jul 21, 2008 | 15.19 | 15.55 | 15.14 | 15.32 | 3,283,515 | +0.10(+0.63%) |
Jul 18, 2008 | 15.06 | 15.31 | 15.02 | 15.23 | 3,117,233 | +0.18(+1.17%) |
Jul 17, 2008 | 15.03 | 15.20 | 14.80 | 15.05 | 4,312,065 | +0.06(+0.39%) |
Jul 16, 2008 | 14.67 | 15.00 | 14.65 | 14.99 | 3,098,585 | +0.16(+1.07%) |
Jul 15, 2008 | 14.64 | 15.03 | 14.57 | 14.83 | 4,660,152 | +0.30(+2.04%) |
Jul 14, 2008 | 14.65 | 14.82 | 14.48 | 14.54 | 2,982,517 | +0.09(+0.61%) |
Jul 11, 2008 | 14.46 | 14.64 | 14.33 | 14.45 | 4,522,703 | -0.20(-1.40%) |
Jul 10, 2008 | 14.53 | 14.77 | 14.40 | 14.65 | 3,163,521 | +0.19(+1.30%) |
Jul 09, 2008 | 14.65 | 14.69 | 14.43 | 14.47 | 4,297,833 | -0.20(-1.34%) |
Jul 08, 2008 | 14.41 | 14.67 | 14.27 | 14.66 | 5,003,559 | +0.19(+1.30%) |
Jul 07, 2008 | 14.45 | 14.65 | 14.29 | 14.47 | 4,381,933 | +0.06(+0.41%) |
Jul 04, 2008 | 14.56 | 14.66 | 14.34 | 14.42 | 2,649,915 | +0.00(+0.00%) |
Jul 03, 2008 | 14.56 | 14.66 | 14.34 | 14.42 | 2,649,915 | +0.00(+0.03%) |
Jul 02, 2008 | 14.97 | 14.97 | 14.40 | 14.41 | 6,051,115 | -0.61(-4.09%) |
Jul 01, 2008 | 15.04 | 15.10 | 14.76 | 15.03 | 6,111,264 | +0.14(+0.96%) |
Jun 30, 2008 | 15.20 | 15.20 | 14.85 | 14.88 | 4,925,160 | +0.04(+0.28%) |
Jun 27, 2008 | 15.13 | 15.13 | 14.73 | 14.84 | 5,231,236 | -0.27(-1.80%) |
Jun 26, 2008 | 15.22 | 15.22 | 15.01 | 15.11 | 5,467,965 | -0.06(-0.41%) |
Jun 25, 2008 | 15.47 | 15.49 | 15.06 | 15.18 | 6,973,562 | -0.21(-1.33%) |
Jun 24, 2008 | 14.37 | 15.58 | 14.37 | 15.38 | 16,427,137 | +2.31(+17.70%) |
Jun 23, 2008 | 13.18 | 13.18 | 12.99 | 13.07 | 1,911,761 | +0.09(+0.68%) |
Jun 20, 2008 | 13.30 | 13.32 | 12.91 | 12.98 | 3,348,893 | -0.41(-3.03%) |
Jun 19, 2008 | 13.42 | 13.50 | 13.28 | 13.39 | 1,945,269 | +0.02(+0.12%) |
Jun 18, 2008 | 13.61 | 13.61 | 13.20 | 13.37 | 2,841,425 | -0.19(-1.42%) |
Jun 17, 2008 | 13.80 | 13.80 | 13.54 | 13.56 | 2,088,457 | -0.16(-1.16%) |
Jun 16, 2008 | 13.44 | 13.76 | 13.43 | 13.72 | 2,845,073 | +0.13(+0.92%) |
Jun 13, 2008 | 13.63 | 13.95 | 13.50 | 13.60 | 4,376,618 | +0.09(+0.65%) |
Jun 12, 2008 | 14.58 | 14.58 | 13.39 | 13.51 | 7,726,738 | -0.95(-6.54%) |
Jun 11, 2008 | 14.81 | 14.81 | 14.43 | 14.45 | 3,710,011 | -0.46(-3.06%) |
Jun 10, 2008 | 14.90 | 14.98 | 14.78 | 14.91 | 3,577,440 | -0.08(-0.50%) |
Jun 09, 2008 | 15.11 | 15.14 | 14.88 | 14.99 | 1,974,868 | -0.04(-0.25%) |
Jun 06, 2008 | 15.09 | 15.29 | 15.02 | 15.02 | 2,497,795 | -0.36(-2.31%) |
Jun 05, 2008 | 15.11 | 15.56 | 14.67 | 15.38 | 2,682,901 | +0.33(+2.22%) |
Jun 04, 2008 | 14.88 | 15.13 | 14.74 | 15.04 | 2,241,026 | +0.15(+1.01%) |
Jun 03, 2008 | 14.85 | 15.03 | 14.76 | 14.89 | 2,799,582 | +0.09(+0.59%) |