Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 18.06 | 18.06 | 17.49 | 17.73 | 0 | -0.37(-2.05%) |
Aug 28, 2008 | 18.36 | 18.38 | 18.03 | 18.11 | 2,021,519 | -0.24(-1.32%) |
Aug 27, 2008 | 17.98 | 18.55 | 17.98 | 18.35 | 695,271 | +0.23(+1.25%) |
Aug 26, 2008 | 18.24 | 18.32 | 18.05 | 18.12 | 729,719 | -0.12(-0.64%) |
Aug 25, 2008 | 18.53 | 18.60 | 18.08 | 18.24 | 778,565 | -0.38(-2.04%) |
Aug 22, 2008 | 18.74 | 18.86 | 18.54 | 18.62 | 0 | -0.05(-0.26%) |
Aug 21, 2008 | 18.34 | 18.70 | 18.34 | 18.67 | 586,609 | +0.04(+0.24%) |
Aug 20, 2008 | 18.59 | 18.64 | 18.17 | 18.62 | 1,056,134 | +0.02(+0.13%) |
Aug 19, 2008 | 18.77 | 18.82 | 18.47 | 18.60 | 600,480 | -0.19(-0.99%) |
Aug 18, 2008 | 19.18 | 19.24 | 18.61 | 18.78 | 828,892 | -0.40(-2.06%) |
Aug 15, 2008 | 19.38 | 19.54 | 19.08 | 19.18 | 0 | -0.18(-0.94%) |
Aug 14, 2008 | 18.76 | 19.41 | 18.76 | 19.36 | 1,052,351 | +0.54(+2.85%) |
Aug 13, 2008 | 18.81 | 18.84 | 18.45 | 18.82 | 683,564 | +0.00(+0.02%) |
Aug 12, 2008 | 18.45 | 18.97 | 18.38 | 18.82 | 822,064 | +0.27(+1.48%) |
Aug 11, 2008 | 18.22 | 18.74 | 18.17 | 18.55 | 773,787 | +0.08(+0.42%) |
Aug 08, 2008 | 18.17 | 18.53 | 18.13 | 18.47 | 584,881 | +0.33(+1.83%) |
Aug 07, 2008 | 18.08 | 18.32 | 17.84 | 18.14 | 819,120 | -0.08(-0.47%) |
Aug 06, 2008 | 18.15 | 18.30 | 17.98 | 18.22 | 897,690 | +0.09(+0.51%) |
Aug 05, 2008 | 17.91 | 18.20 | 17.85 | 18.13 | 1,064,619 | +0.42(+2.37%) |
Aug 04, 2008 | 17.98 | 17.98 | 17.60 | 17.71 | 807,247 | -0.23(-1.31%) |
Aug 01, 2008 | 18.45 | 18.47 | 17.87 | 17.94 | 607,997 | -0.27(-1.51%) |
Jul 31, 2008 | 18.44 | 18.57 | 18.22 | 18.22 | 1,001,489 | -0.29(-1.59%) |
Jul 30, 2008 | 17.96 | 18.72 | 17.96 | 18.51 | 1,528,848 | +0.66(+3.71%) |
Jul 29, 2008 | 17.85 | 17.94 | 17.63 | 17.85 | 622,546 | +0.24(+1.35%) |
Jul 28, 2008 | 17.73 | 17.77 | 17.45 | 17.61 | 610,847 | -0.13(-0.73%) |
Jul 25, 2008 | 17.70 | 18.04 | 17.63 | 17.74 | 542,111 | +0.06(+0.32%) |
Jul 24, 2008 | 18.38 | 18.38 | 17.66 | 17.69 | 934,966 | -0.59(-3.25%) |
Jul 23, 2008 | 17.87 | 18.39 | 17.76 | 18.28 | 1,430,514 | +0.33(+1.82%) |
Jul 22, 2008 | 17.55 | 18.05 | 17.41 | 17.95 | 1,079,012 | +0.26(+1.48%) |
Jul 21, 2008 | 17.51 | 17.69 | 17.38 | 17.69 | 420,720 | +0.27(+1.55%) |
Jul 18, 2008 | 17.70 | 17.70 | 17.35 | 17.42 | 643,819 | -0.19(-1.06%) |
Jul 17, 2008 | 17.38 | 17.61 | 17.27 | 17.61 | 733,292 | +0.29(+1.66%) |
Jul 16, 2008 | 16.77 | 17.32 | 16.54 | 17.32 | 1,053,326 | +0.58(+3.45%) |
Jul 15, 2008 | 17.08 | 17.10 | 16.56 | 16.74 | 1,632,094 | -0.53(-3.06%) |
Jul 14, 2008 | 17.16 | 17.37 | 16.99 | 17.27 | 1,278,738 | +0.18(+1.04%) |
Jul 11, 2008 | 17.07 | 17.41 | 16.75 | 17.09 | 1,529,408 | -0.08(-0.45%) |
Jul 10, 2008 | 16.91 | 17.22 | 16.79 | 17.17 | 1,247,803 | +0.43(+2.56%) |
Jul 09, 2008 | 17.25 | 17.36 | 16.68 | 16.74 | 1,120,131 | -0.44(-2.58%) |
Jul 08, 2008 | 16.96 | 17.18 | 16.73 | 17.18 | 1,200,338 | +0.14(+0.83%) |
Jul 07, 2008 | 17.43 | 17.67 | 16.94 | 17.04 | 1,143,343 | -0.35(-2.00%) |
Jul 04, 2008 | 16.84 | 17.71 | 16.84 | 17.39 | 1,068,036 | +0.00(+0.00%) |
Jul 03, 2008 | 16.84 | 17.71 | 16.84 | 17.39 | 1,068,036 | +0.34(+1.99%) |
Jul 02, 2008 | 17.69 | 17.73 | 17.05 | 17.05 | 2,220,578 | -0.67(-3.78%) |
Jul 01, 2008 | 17.87 | 17.96 | 17.42 | 17.72 | 2,389,983 | -0.31(-1.70%) |
Jun 30, 2008 | 18.38 | 18.43 | 18.03 | 18.03 | 1,764,624 | -0.40(-2.15%) |
Jun 27, 2008 | 18.66 | 18.72 | 18.30 | 18.42 | 2,281,783 | -0.23(-1.26%) |
Jun 26, 2008 | 19.18 | 19.31 | 18.57 | 18.66 | 2,136,224 | -0.84(-4.29%) |
Jun 25, 2008 | 19.36 | 19.61 | 19.25 | 19.50 | 1,387,036 | +0.06(+0.33%) |
Jun 24, 2008 | 19.85 | 19.86 | 19.43 | 19.43 | 1,000,664 | -0.53(-2.63%) |
Jun 23, 2008 | 19.92 | 20.15 | 19.87 | 19.96 | 880,103 | +0.16(+0.80%) |
Jun 20, 2008 | 20.29 | 20.59 | 19.75 | 19.80 | 1,287,157 | -0.57(-2.82%) |
Jun 19, 2008 | 19.96 | 20.38 | 19.96 | 20.37 | 1,303,478 | +0.39(+1.96%) |
Jun 18, 2008 | 20.07 | 20.29 | 19.93 | 19.98 | 1,633,513 | -0.23(-1.14%) |
Jun 17, 2008 | 20.04 | 20.27 | 20.00 | 20.21 | 1,627,375 | +0.22(+1.09%) |
Jun 16, 2008 | 20.06 | 20.19 | 19.78 | 19.99 | 1,640,523 | -0.12(-0.58%) |
Jun 13, 2008 | 20.08 | 20.27 | 19.94 | 20.11 | 1,257,442 | +0.19(+0.97%) |
Jun 12, 2008 | 19.92 | 20.37 | 19.89 | 19.92 | 921,712 | +0.13(+0.65%) |
Jun 11, 2008 | 20.36 | 20.36 | 19.75 | 19.79 | 1,267,309 | -0.27(-1.33%) |
Jun 10, 2008 | 20.33 | 20.36 | 20.04 | 20.05 | 771,756 | -0.29(-1.43%) |
Jun 09, 2008 | 20.42 | 20.47 | 20.15 | 20.34 | 1,440,658 | +0.09(+0.46%) |
Jun 06, 2008 | 20.68 | 20.68 | 20.24 | 20.25 | 676,287 | -0.57(-2.73%) |
Jun 05, 2008 | 20.87 | 21.00 | 20.63 | 20.82 | 1,072,746 | +0.06(+0.31%) |
Jun 04, 2008 | 20.52 | 20.96 | 20.42 | 20.76 | 821,712 | +0.20(+0.98%) |
Jun 03, 2008 | 20.68 | 20.83 | 20.35 | 20.55 | 1,299,757 | -0.03(-0.16%) |