Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 18.88 | 18.88 | 18.88 | 18.88 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 18.88 | 18.88 | 18.88 | 18.88 | 527 | +0.25(+1.34%) |
Aug 27, 2008 | 18.35 | 18.63 | 18.35 | 18.63 | 8,185 | +0.01(+0.04%) |
Aug 25, 2008 | 18.62 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 18.56 | 18.62 | 18.56 | 18.62 | 1,110 | +0.24(+1.33%) |
Aug 21, 2008 | 18.38 | 18.38 | 18.37 | 18.37 | 863 | -0.05(-0.27%) |
Aug 20, 2008 | 18.37 | 18.49 | 18.31 | 18.43 | 12,397 | +0.02(+0.12%) |
Aug 19, 2008 | 18.38 | 18.40 | 18.38 | 18.40 | 735 | -0.28(-1.50%) |
Aug 18, 2008 | 18.91 | 18.91 | 18.63 | 18.68 | 3,254 | -0.23(-1.22%) |
Aug 15, 2008 | 18.91 | 18.91 | 18.91 | 18.91 | 0 | +0.17(+0.92%) |
Aug 14, 2008 | 18.62 | 18.74 | 18.62 | 18.74 | 5,706 | +0.02(+0.09%) |
Aug 13, 2008 | 18.73 | 18.73 | 18.73 | 18.73 | 277 | +0.00(+0.00%) |
Aug 12, 2008 | 18.91 | 18.93 | 18.72 | 18.73 | 6,566 | -0.26(-1.38%) |
Aug 11, 2008 | 19.00 | 19.05 | 18.76 | 18.99 | 34,316 | +0.31(+1.64%) |
Aug 08, 2008 | 18.68 | 18.68 | 18.68 | 18.68 | 277 | +0.18(+0.97%) |
Aug 07, 2008 | 18.52 | 18.52 | 18.50 | 18.50 | 1,402 | -0.07(-0.37%) |
Aug 06, 2008 | 18.57 | 18.57 | 18.57 | 18.57 | 277 | +0.19(+1.05%) |
Aug 05, 2008 | 18.38 | 18.38 | 18.38 | 18.38 | 2,776 | +0.23(+1.24%) |
Aug 04, 2008 | 18.65 | 18.65 | 18.08 | 18.15 | 4,170 | -0.22(-1.22%) |
Aug 01, 2008 | 18.61 | 18.61 | 18.37 | 18.37 | 999 | -0.03(-0.18%) |
Jul 31, 2008 | 18.41 | 18.41 | 18.41 | 18.41 | 832 | +0.18(+0.97%) |
Jul 30, 2008 | 18.23 | 18.23 | 18.23 | 18.23 | 277 | +0.11(+0.61%) |
Jul 29, 2008 | 18.12 | 18.12 | 18.12 | 18.12 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 18.12 | 18.12 | 18.12 | 18.12 | 1,110 | +0.08(+0.43%) |
Jul 25, 2008 | 18.20 | 18.20 | 18.04 | 18.04 | 12,772 | -0.17(-0.93%) |
Jul 24, 2008 | 18.40 | 18.40 | 18.21 | 18.21 | 14,160 | -0.40(-2.15%) |
Jul 23, 2008 | 18.61 | 18.61 | 18.61 | 18.61 | 3,609 | +0.47(+2.58%) |
Jul 22, 2008 | 17.23 | 18.15 | 17.23 | 18.14 | 11,020 | +0.29(+1.60%) |
Jul 21, 2008 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | +0.00(+0.00%) |
Jul 18, 2008 | 17.92 | 17.99 | 17.86 | 17.86 | 5,614 | -0.03(-0.17%) |
Jul 17, 2008 | 17.72 | 17.94 | 17.59 | 17.89 | 27,430 | +0.34(+1.92%) |
Jul 16, 2008 | 16.95 | 17.55 | 16.95 | 17.55 | 5,442 | +0.34(+1.95%) |
Jul 15, 2008 | 16.95 | 17.22 | 16.81 | 17.22 | 13,916 | -0.06(-0.35%) |
Jul 14, 2008 | 17.29 | 17.41 | 17.23 | 17.28 | 12,181 | -0.22(-1.26%) |
Jul 11, 2008 | 17.39 | 17.66 | 17.39 | 17.50 | 12,897 | +0.01(+0.06%) |
Jul 10, 2008 | 17.49 | 17.49 | 17.48 | 17.48 | 2,776 | -0.39(-2.16%) |
Jul 09, 2008 | 17.82 | 17.95 | 17.82 | 17.87 | 10,853 | +0.49(+2.84%) |
Jul 08, 2008 | 17.40 | 17.41 | 17.38 | 17.38 | 9,718 | -0.04(-0.23%) |
Jul 07, 2008 | 17.65 | 17.65 | 17.37 | 17.42 | 13,050 | -0.67(-3.68%) |
Jul 04, 2008 | 18.08 | 18.08 | 18.08 | 18.08 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 18.08 | 18.08 | 18.08 | 18.08 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 18.08 | 18.08 | 18.08 | 18.08 | 555 | +0.07(+0.38%) |
Jul 01, 2008 | 18.01 | 18.01 | 18.01 | 18.01 | 1,110 | -0.19(-1.05%) |
Jun 30, 2008 | 18.22 | 18.22 | 18.21 | 18.21 | 3,331 | -0.62(-3.27%) |
Jun 27, 2008 | 18.82 | 18.82 | 18.82 | 18.82 | 0 | +0.00(+0.00%) |
Jun 26, 2008 | 18.82 | 18.82 | 18.82 | 18.82 | 0 | +0.00(+0.00%) |
Jun 25, 2008 | 18.85 | 18.88 | 18.82 | 18.82 | 4,520 | -0.06(-0.31%) |
Jun 24, 2008 | 18.68 | 18.88 | 18.68 | 18.88 | 5,553 | -0.30(-1.58%) |
Jun 23, 2008 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | +0.00(+0.00%) |
Jun 20, 2008 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | +0.00(+0.00%) |
Jun 19, 2008 | 19.18 | 19.18 | 19.18 | 19.18 | 0 | +0.00(+0.00%) |
Jun 18, 2008 | 19.24 | 19.24 | 19.18 | 19.18 | 4,164 | -0.37(-1.88%) |
Jun 17, 2008 | 19.49 | 19.55 | 19.49 | 19.55 | 594 | +0.21(+1.08%) |
Jun 16, 2008 | 19.34 | 19.34 | 19.34 | 19.34 | 0 | +0.00(+0.00%) |
Jun 13, 2008 | 19.42 | 19.42 | 19.34 | 19.34 | 1,110 | -0.06(-0.28%) |
Jun 12, 2008 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | +0.00(+0.00%) |
Jun 11, 2008 | 19.64 | 19.64 | 19.39 | 19.39 | 10,584 | -0.28(-1.42%) |
Jun 10, 2008 | 19.67 | 19.67 | 19.67 | 19.67 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 19.80 | 19.80 | 19.67 | 19.67 | 555 | -0.67(-3.31%) |
Jun 06, 2008 | 20.35 | 20.35 | 20.35 | 20.35 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 20.22 | 20.35 | 20.22 | 20.35 | 3,609 | +0.33(+1.64%) |
Jun 04, 2008 | 20.02 | 20.02 | 20.02 | 20.02 | 0 | +0.00(+0.00%) |
Jun 03, 2008 | 20.08 | 20.14 | 20.02 | 20.02 | 5,553 | -0.18(-0.91%) |