Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 18.47 | 18.85 | 18.24 | 18.56 | 516,989 | -0.06(-0.33%) |
Aug 28, 2008 | 18.36 | 18.74 | 18.24 | 18.62 | 445,924 | +0.36(+1.94%) |
Aug 27, 2008 | 18.01 | 18.36 | 17.88 | 18.27 | 430,478 | +0.13(+0.74%) |
Aug 26, 2008 | 17.87 | 18.15 | 17.81 | 18.13 | 381,756 | +0.27(+1.51%) |
Aug 25, 2008 | 18.02 | 18.02 | 17.72 | 17.86 | 336,709 | -0.28(-1.52%) |
Aug 22, 2008 | 17.90 | 18.14 | 17.76 | 18.14 | 376,880 | +0.37(+2.10%) |
Aug 21, 2008 | 17.51 | 18.02 | 17.39 | 17.76 | 429,070 | -0.04(-0.24%) |
Aug 20, 2008 | 17.75 | 18.01 | 17.51 | 17.81 | 612,499 | -0.06(-0.34%) |
Aug 19, 2008 | 18.07 | 18.07 | 17.58 | 17.87 | 419,181 | -0.34(-1.88%) |
Aug 18, 2008 | 18.62 | 18.73 | 18.01 | 18.21 | 502,918 | -0.43(-2.30%) |
Aug 15, 2008 | 18.77 | 18.87 | 18.30 | 18.64 | 0 | +0.20(+1.10%) |
Aug 14, 2008 | 18.16 | 18.55 | 18.14 | 18.44 | 423,703 | +0.15(+0.80%) |
Aug 13, 2008 | 18.54 | 18.67 | 18.22 | 18.29 | 1,065,127 | -0.40(-2.16%) |
Aug 12, 2008 | 18.71 | 18.98 | 18.47 | 18.69 | 1,377,911 | -0.17(-0.91%) |
Aug 11, 2008 | 18.19 | 18.89 | 17.78 | 18.87 | 1,060,386 | +0.61(+3.32%) |
Aug 08, 2008 | 17.66 | 18.36 | 17.66 | 18.26 | 380,167 | +0.51(+2.86%) |
Aug 07, 2008 | 17.87 | 17.88 | 17.60 | 17.75 | 438,638 | -0.17(-0.92%) |
Aug 06, 2008 | 17.75 | 18.09 | 17.56 | 17.92 | 292,759 | -0.02(-0.14%) |
Aug 05, 2008 | 17.72 | 17.94 | 17.23 | 17.94 | 1,217,960 | +0.68(+3.94%) |
Aug 04, 2008 | 17.70 | 17.70 | 17.22 | 17.26 | 509,889 | -0.56(-3.13%) |
Aug 01, 2008 | 18.04 | 18.15 | 17.21 | 17.82 | 820,868 | -0.10(-0.58%) |
Jul 31, 2008 | 18.00 | 18.11 | 17.77 | 17.92 | 723,418 | -0.23(-1.28%) |
Jul 30, 2008 | 18.33 | 18.54 | 17.87 | 18.16 | 1,365,543 | -0.06(-0.30%) |
Jul 29, 2008 | 18.21 | 18.30 | 17.61 | 18.21 | 1,157,242 | +0.43(+2.41%) |
Jul 28, 2008 | 17.94 | 18.30 | 17.72 | 17.78 | 259,279 | -0.24(-1.32%) |
Jul 25, 2008 | 17.78 | 18.13 | 17.51 | 18.02 | 454,803 | +0.41(+2.33%) |
Jul 24, 2008 | 18.39 | 18.54 | 17.60 | 17.61 | 510,536 | -0.92(-4.96%) |
Jul 23, 2008 | 18.05 | 18.67 | 16.70 | 18.53 | 1,396,071 | -0.08(-0.43%) |
Jul 22, 2008 | 18.52 | 18.76 | 18.19 | 18.61 | 608,726 | +0.07(+0.40%) |
Jul 21, 2008 | 18.30 | 18.60 | 18.21 | 18.54 | 509,904 | +0.23(+1.24%) |
Jul 18, 2008 | 18.32 | 18.36 | 18.02 | 18.31 | 480,735 | +0.02(+0.13%) |
Jul 17, 2008 | 18.06 | 18.48 | 17.72 | 18.28 | 756,585 | +0.18(+1.01%) |
Jul 16, 2008 | 17.37 | 18.10 | 17.12 | 18.10 | 695,041 | +0.78(+4.52%) |
Jul 15, 2008 | 17.35 | 17.62 | 17.12 | 17.32 | 1,001,189 | -0.16(-0.91%) |
Jul 14, 2008 | 17.63 | 17.69 | 17.34 | 17.48 | 594,234 | -0.04(-0.24%) |
Jul 11, 2008 | 17.42 | 17.75 | 17.24 | 17.52 | 1,174,936 | +0.19(+1.10%) |
Jul 10, 2008 | 16.93 | 17.44 | 16.78 | 17.33 | 653,440 | +0.40(+2.35%) |
Jul 09, 2008 | 17.87 | 17.87 | 16.88 | 16.93 | 497,847 | -1.01(-5.63%) |
Jul 08, 2008 | 16.94 | 17.94 | 16.85 | 17.94 | 792,832 | +0.99(+5.85%) |
Jul 07, 2008 | 17.21 | 17.23 | 16.85 | 16.95 | 816,180 | -0.09(-0.50%) |
Jul 04, 2008 | 17.32 | 17.32 | 16.99 | 17.04 | 618,771 | +0.00(+0.00%) |
Jul 03, 2008 | 17.32 | 17.32 | 16.99 | 17.04 | 618,771 | -0.21(-1.24%) |
Jul 02, 2008 | 17.34 | 17.40 | 17.14 | 17.25 | 1,056,336 | -0.10(-0.56%) |
Jul 01, 2008 | 16.93 | 17.37 | 16.88 | 17.35 | 717,825 | +0.31(+1.80%) |
Jun 30, 2008 | 17.18 | 17.38 | 17.01 | 17.04 | 828,267 | -0.20(-1.14%) |
Jun 27, 2008 | 17.05 | 17.27 | 16.82 | 17.24 | 1,277,504 | +0.24(+1.44%) |
Jun 26, 2008 | 17.26 | 17.30 | 16.88 | 16.99 | 1,385,573 | -0.41(-2.36%) |
Jun 25, 2008 | 17.16 | 17.55 | 17.13 | 17.40 | 915,404 | +0.22(+1.28%) |
Jun 24, 2008 | 17.21 | 17.43 | 17.05 | 17.18 | 924,594 | -0.17(-0.95%) |
Jun 23, 2008 | 17.98 | 17.98 | 17.31 | 17.35 | 373,554 | -0.45(-2.54%) |
Jun 20, 2008 | 17.78 | 17.81 | 17.53 | 17.80 | 956,900 | -0.07(-0.38%) |
Jun 19, 2008 | 17.78 | 17.89 | 17.73 | 17.87 | 888,545 | +0.08(+0.45%) |
Jun 18, 2008 | 17.87 | 18.06 | 17.64 | 17.79 | 1,051,863 | -0.26(-1.46%) |
Jun 17, 2008 | 18.30 | 18.30 | 18.00 | 18.05 | 1,119,621 | -0.28(-1.50%) |
Jun 16, 2008 | 18.33 | 18.50 | 18.02 | 18.33 | 940,302 | -0.15(-0.83%) |
Jun 13, 2008 | 18.54 | 18.73 | 18.17 | 18.48 | 1,308,860 | -0.06(-0.30%) |
Jun 12, 2008 | 18.85 | 19.00 | 18.36 | 18.54 | 691,443 | -0.19(-1.01%) |
Jun 11, 2008 | 18.77 | 18.84 | 18.55 | 18.73 | 1,608,847 | -0.06(-0.33%) |
Jun 10, 2008 | 18.60 | 18.89 | 18.50 | 18.79 | 739,057 | +0.04(+0.23%) |
Jun 09, 2008 | 19.01 | 19.30 | 18.71 | 18.74 | 699,208 | -0.16(-0.84%) |
Jun 06, 2008 | 19.48 | 19.48 | 18.90 | 18.90 | 616,352 | -0.64(-3.26%) |
Jun 05, 2008 | 19.20 | 19.64 | 19.20 | 19.54 | 619,839 | +0.46(+2.41%) |
Jun 04, 2008 | 18.93 | 19.31 | 18.93 | 19.08 | 474,588 | +0.12(+0.61%) |
Jun 03, 2008 | 18.82 | 19.07 | 18.79 | 18.96 | 806,647 | +0.33(+1.77%) |