Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.59 | 17.59 | 17.35 | 17.37 | 6,403 | -0.51(-2.85%) |
Aug 28, 2008 | 17.78 | 17.89 | 17.78 | 17.88 | 6,655 | +0.25(+1.44%) |
Aug 27, 2008 | 17.61 | 17.62 | 17.61 | 17.62 | 330 | +0.16(+0.94%) |
Aug 26, 2008 | 17.54 | 17.54 | 17.45 | 17.46 | 660 | -0.15(-0.88%) |
Aug 25, 2008 | 17.86 | 17.86 | 17.61 | 17.61 | 1,870 | -0.35(-1.92%) |
Aug 22, 2008 | 17.91 | 17.96 | 17.91 | 17.96 | 1,100 | +0.20(+1.13%) |
Aug 21, 2008 | 17.68 | 17.76 | 17.63 | 17.76 | 5,788 | +0.01(+0.05%) |
Aug 20, 2008 | 17.72 | 18.00 | 17.72 | 17.75 | 5,666 | +0.02(+0.10%) |
Aug 19, 2008 | 17.79 | 17.79 | 17.73 | 17.73 | 1,528 | -0.19(-1.07%) |
Aug 18, 2008 | 18.18 | 18.18 | 17.92 | 17.92 | 787 | -0.41(-2.24%) |
Aug 15, 2008 | 18.37 | 18.39 | 18.22 | 18.34 | 10,074 | +0.08(+0.44%) |
Aug 14, 2008 | 18.00 | 18.28 | 18.00 | 18.26 | 1,370 | +0.21(+1.17%) |
Aug 13, 2008 | 18.03 | 18.10 | 17.94 | 18.04 | 9,028 | +0.03(+0.17%) |
Aug 12, 2008 | 18.13 | 18.17 | 18.01 | 18.01 | 7,074 | -0.08(-0.45%) |
Aug 11, 2008 | 17.93 | 18.19 | 17.92 | 18.10 | 7,889 | +0.18(+0.99%) |
Aug 08, 2008 | 17.62 | 17.95 | 17.58 | 17.92 | 3,300 | +0.33(+1.89%) |
Aug 07, 2008 | 17.39 | 17.67 | 17.39 | 17.59 | 6,745 | -0.09(-0.50%) |
Aug 06, 2008 | 17.33 | 17.69 | 17.33 | 17.68 | 7,280 | +0.46(+2.68%) |
Aug 05, 2008 | 17.00 | 17.21 | 16.94 | 17.21 | 14,141 | +0.41(+2.43%) |
Aug 04, 2008 | 16.86 | 16.95 | 16.80 | 16.80 | 1,760 | -0.13(-0.75%) |
Aug 01, 2008 | 16.84 | 16.93 | 16.84 | 16.93 | 2,365 | -0.16(-0.96%) |
Jul 31, 2008 | 16.93 | 17.26 | 16.90 | 17.10 | 5,356 | -0.01(-0.05%) |
Jul 30, 2008 | 17.20 | 17.25 | 16.94 | 17.10 | 8,695 | +0.14(+0.80%) |
Jul 29, 2008 | 16.97 | 17.05 | 16.97 | 16.97 | 2,327 | +0.22(+1.30%) |
Jul 28, 2008 | 16.82 | 16.84 | 16.75 | 16.75 | 1,127 | -0.20(-1.18%) |
Jul 25, 2008 | 16.80 | 16.95 | 16.80 | 16.95 | 7,988 | +0.30(+1.80%) |
Jul 24, 2008 | 16.84 | 16.84 | 16.65 | 16.65 | 5,253 | -0.50(-2.91%) |
Jul 23, 2008 | 17.10 | 17.30 | 17.10 | 17.15 | 28,709 | +0.25(+1.51%) |
Jul 22, 2008 | 16.91 | 16.91 | 16.85 | 16.90 | 4,481 | -0.27(-1.59%) |
Jul 21, 2008 | 17.39 | 17.39 | 17.10 | 17.17 | 3,157 | -0.16(-0.94%) |
Jul 18, 2008 | 17.38 | 17.38 | 17.17 | 17.33 | 7,925 | -0.24(-1.37%) |
Jul 17, 2008 | 17.37 | 17.57 | 17.23 | 17.57 | 1,695 | +0.38(+2.20%) |
Jul 16, 2008 | 16.73 | 17.19 | 16.73 | 17.19 | 2,140 | +0.44(+2.65%) |
Jul 15, 2008 | 16.52 | 16.93 | 16.29 | 16.75 | 6,742 | +0.19(+1.15%) |
Jul 14, 2008 | 17.28 | 17.28 | 16.56 | 16.56 | 2,420 | -0.34(-1.99%) |
Jul 11, 2008 | 16.96 | 17.11 | 16.68 | 16.90 | 5,864 | -0.28(-1.64%) |
Jul 10, 2008 | 17.02 | 17.22 | 16.97 | 17.18 | 10,084 | +0.15(+0.85%) |
Jul 09, 2008 | 17.51 | 17.51 | 17.02 | 17.03 | 4,289 | -0.52(-2.95%) |
Jul 08, 2008 | 17.35 | 17.55 | 17.30 | 17.55 | 21,213 | +0.12(+0.68%) |
Jul 07, 2008 | 17.70 | 17.70 | 17.22 | 17.43 | 7,564 | -0.01(-0.05%) |
Jul 04, 2008 | 17.43 | 17.50 | 17.23 | 17.44 | 6,079 | +0.00(+0.00%) |
Jul 03, 2008 | 17.43 | 17.50 | 17.23 | 17.44 | 6,079 | -0.06(-0.36%) |
Jul 02, 2008 | 17.94 | 17.98 | 17.50 | 17.50 | 30,906 | -0.33(-1.87%) |
Jul 01, 2008 | 17.55 | 17.86 | 17.40 | 17.84 | 21,565 | +0.10(+0.54%) |
Jun 30, 2008 | 17.82 | 18.00 | 17.74 | 17.74 | 31,161 | -0.24(-1.31%) |
Jun 27, 2008 | 17.92 | 17.98 | 17.72 | 17.98 | 8,310 | -0.10(-0.56%) |
Jun 26, 2008 | 18.32 | 18.37 | 17.98 | 18.08 | 12,813 | -0.62(-3.30%) |
Jun 25, 2008 | 18.69 | 18.80 | 18.69 | 18.70 | 3,212 | +0.26(+1.43%) |
Jun 24, 2008 | 18.32 | 18.65 | 18.26 | 18.43 | 4,571 | -0.01(-0.05%) |
Jun 23, 2008 | 18.70 | 18.73 | 18.43 | 18.44 | 11,207 | -0.17(-0.93%) |
Jun 20, 2008 | 18.80 | 18.80 | 18.46 | 18.61 | 5,788 | -0.55(-2.85%) |
Jun 19, 2008 | 18.71 | 19.18 | 18.63 | 19.16 | 10,860 | +0.43(+2.28%) |
Jun 18, 2008 | 18.82 | 18.82 | 18.67 | 18.73 | 2,470 | -0.27(-1.43%) |
Jun 17, 2008 | 19.34 | 19.34 | 19.00 | 19.00 | 3,766 | -0.25(-1.27%) |
Jun 16, 2008 | 19.03 | 19.33 | 19.03 | 19.25 | 10,419 | +0.25(+1.29%) |
Jun 13, 2008 | 18.77 | 19.05 | 18.77 | 19.00 | 12,028 | +0.43(+2.30%) |
Jun 12, 2008 | 18.81 | 19.00 | 18.58 | 18.58 | 8,059 | -0.05(-0.29%) |
Jun 11, 2008 | 19.12 | 19.12 | 18.63 | 18.63 | 22,645 | -0.53(-2.75%) |
Jun 10, 2008 | 19.10 | 19.20 | 19.09 | 19.16 | 2,970 | -0.29(-1.48%) |
Jun 09, 2008 | 19.50 | 19.50 | 19.22 | 19.45 | 16,879 | -0.15(-0.76%) |
Jun 06, 2008 | 19.95 | 19.97 | 19.57 | 19.59 | 32,650 | -0.55(-2.75%) |
Jun 05, 2008 | 19.99 | 20.16 | 19.96 | 20.15 | 46,975 | +0.29(+1.46%) |
Jun 04, 2008 | 19.70 | 20.04 | 19.64 | 19.86 | 23,482 | +0.25(+1.25%) |
Jun 03, 2008 | 19.72 | 19.91 | 19.45 | 19.61 | 38,757 | -0.07(-0.37%) |