Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.94 | 18.03 | 17.40 | 17.56 | 223,566 | -0.37(-2.05%) |
Aug 28, 2008 | 17.61 | 18.00 | 17.61 | 17.93 | 255,312 | +0.32(+1.81%) |
Aug 27, 2008 | 17.36 | 17.84 | 17.34 | 17.61 | 538,856 | +0.28(+1.64%) |
Aug 26, 2008 | 17.10 | 17.54 | 17.06 | 17.32 | 189,644 | +0.18(+1.06%) |
Aug 25, 2008 | 17.26 | 17.85 | 16.95 | 17.14 | 204,495 | -0.26(-1.49%) |
Aug 22, 2008 | 17.43 | 17.58 | 17.11 | 17.40 | 164,353 | +0.08(+0.45%) |
Aug 21, 2008 | 17.28 | 17.61 | 17.04 | 17.32 | 173,672 | -0.19(-1.09%) |
Aug 20, 2008 | 17.66 | 17.87 | 17.27 | 17.52 | 260,388 | -0.22(-1.21%) |
Aug 19, 2008 | 18.01 | 18.04 | 17.58 | 17.73 | 198,070 | -0.31(-1.74%) |
Aug 18, 2008 | 17.89 | 18.11 | 17.81 | 18.04 | 362,606 | +0.20(+1.12%) |
Aug 15, 2008 | 18.81 | 18.84 | 17.39 | 17.84 | 724,317 | -0.81(-4.36%) |
Aug 14, 2008 | 18.36 | 18.85 | 18.35 | 18.66 | 268,250 | +0.14(+0.74%) |
Aug 13, 2008 | 18.22 | 18.60 | 17.99 | 18.52 | 518,615 | +0.22(+1.18%) |
Aug 12, 2008 | 17.94 | 18.36 | 17.84 | 18.30 | 402,535 | +0.14(+0.75%) |
Aug 11, 2008 | 18.25 | 18.31 | 17.97 | 18.17 | 346,244 | -0.12(-0.64%) |
Aug 08, 2008 | 17.55 | 18.51 | 17.20 | 18.28 | 361,033 | +0.80(+4.59%) |
Aug 07, 2008 | 17.34 | 17.74 | 17.15 | 17.48 | 385,403 | -0.02(-0.11%) |
Aug 06, 2008 | 16.73 | 17.60 | 16.73 | 17.50 | 521,042 | +0.64(+3.80%) |
Aug 05, 2008 | 16.75 | 17.08 | 16.61 | 16.86 | 414,818 | +0.19(+1.15%) |
Aug 04, 2008 | 16.62 | 16.84 | 15.68 | 16.67 | 375,788 | -0.02(-0.12%) |
Aug 01, 2008 | 16.89 | 16.95 | 16.54 | 16.69 | 587,716 | -0.20(-1.19%) |
Jul 31, 2008 | 16.58 | 17.48 | 16.23 | 16.89 | 872,184 | +1.32(+8.49%) |
Jul 30, 2008 | 16.52 | 16.54 | 15.55 | 15.57 | 353,869 | -0.95(-5.78%) |
Jul 29, 2008 | 16.52 | 16.62 | 16.19 | 16.52 | 185,189 | +0.28(+1.75%) |
Jul 28, 2008 | 16.22 | 16.53 | 16.08 | 16.24 | 203,104 | -0.09(-0.54%) |
Jul 25, 2008 | 16.12 | 16.51 | 15.91 | 16.33 | 224,360 | +0.35(+2.18%) |
Jul 24, 2008 | 16.14 | 16.33 | 15.95 | 15.98 | 188,735 | -0.20(-1.21%) |
Jul 23, 2008 | 16.30 | 16.40 | 16.10 | 16.17 | 111,152 | -0.22(-1.34%) |
Jul 22, 2008 | 15.96 | 16.39 | 15.75 | 16.39 | 222,683 | +0.38(+2.38%) |
Jul 21, 2008 | 15.81 | 16.21 | 15.44 | 16.01 | 123,211 | +0.18(+1.11%) |
Jul 18, 2008 | 15.94 | 16.29 | 15.42 | 15.84 | 223,380 | -0.16(-0.98%) |
Jul 17, 2008 | 15.49 | 16.07 | 15.49 | 15.99 | 250,842 | +0.62(+4.04%) |
Jul 16, 2008 | 15.00 | 15.47 | 15.00 | 15.37 | 242,876 | +0.26(+1.75%) |
Jul 15, 2008 | 15.18 | 15.41 | 14.81 | 15.11 | 159,238 | -0.21(-1.34%) |
Jul 14, 2008 | 15.44 | 15.52 | 15.27 | 15.31 | 106,904 | -0.19(-1.20%) |
Jul 11, 2008 | 15.18 | 15.52 | 15.18 | 15.50 | 201,230 | +0.19(+1.21%) |
Jul 10, 2008 | 14.96 | 15.52 | 14.96 | 15.31 | 267,174 | +0.32(+2.16%) |
Jul 09, 2008 | 15.26 | 15.50 | 14.95 | 14.99 | 198,695 | -0.26(-1.70%) |
Jul 08, 2008 | 14.36 | 15.26 | 14.36 | 15.25 | 322,219 | +0.97(+6.79%) |
Jul 07, 2008 | 14.48 | 14.63 | 14.24 | 14.28 | 174,479 | -0.26(-1.78%) |
Jul 04, 2008 | 14.48 | 14.78 | 14.46 | 14.54 | 121,595 | +0.00(+0.00%) |
Jul 03, 2008 | 14.48 | 14.78 | 14.46 | 14.54 | 121,595 | +0.04(+0.27%) |
Jul 02, 2008 | 14.69 | 14.92 | 14.46 | 14.50 | 243,576 | -0.23(-1.56%) |
Jul 01, 2008 | 14.57 | 15.00 | 14.45 | 14.73 | 272,763 | +0.10(+0.67%) |
Jun 30, 2008 | 14.81 | 15.13 | 14.63 | 14.63 | 467,769 | -0.36(-2.38%) |
Jun 27, 2008 | 15.39 | 15.42 | 14.74 | 14.99 | 6,601,593 | -0.20(-1.32%) |
Jun 26, 2008 | 15.50 | 15.65 | 15.19 | 15.19 | 302,930 | -0.36(-2.33%) |
Jun 25, 2008 | 15.58 | 15.73 | 15.43 | 15.55 | 166,367 | -0.06(-0.41%) |
Jun 24, 2008 | 16.04 | 16.04 | 15.54 | 15.62 | 233,802 | -0.41(-2.54%) |
Jun 23, 2008 | 16.20 | 16.23 | 16.01 | 16.02 | 255,665 | -0.04(-0.27%) |
Jun 20, 2008 | 16.21 | 16.21 | 16.03 | 16.07 | 152,753 | -0.15(-0.94%) |
Jun 19, 2008 | 16.49 | 16.49 | 16.13 | 16.22 | 158,975 | -0.33(-1.98%) |
Jun 18, 2008 | 16.41 | 16.72 | 16.28 | 16.55 | 642,659 | +0.14(+0.84%) |
Jun 17, 2008 | 16.39 | 16.52 | 16.15 | 16.41 | 152,238 | +0.08(+0.51%) |
Jun 16, 2008 | 16.19 | 16.51 | 16.07 | 16.33 | 228,196 | +0.06(+0.36%) |
Jun 13, 2008 | 15.87 | 16.29 | 15.85 | 16.27 | 199,609 | +0.47(+2.98%) |
Jun 12, 2008 | 15.91 | 16.06 | 15.43 | 15.80 | 126,508 | -0.10(-0.62%) |
Jun 11, 2008 | 15.94 | 16.06 | 15.63 | 15.90 | 168,588 | +0.00(+0.03%) |
Jun 10, 2008 | 15.94 | 15.97 | 15.65 | 15.89 | 182,597 | +0.12(+0.74%) |
Jun 09, 2008 | 15.41 | 15.94 | 15.37 | 15.77 | 332,874 | +0.46(+3.04%) |
Jun 06, 2008 | 15.45 | 15.45 | 15.22 | 15.31 | 88,339 | -0.12(-0.79%) |
Jun 05, 2008 | 15.13 | 15.49 | 15.02 | 15.43 | 228,489 | +0.30(+1.97%) |
Jun 04, 2008 | 14.84 | 15.17 | 14.77 | 15.13 | 104,597 | +0.29(+1.98%) |
Jun 03, 2008 | 14.69 | 14.90 | 14.54 | 14.84 | 294,569 | +0.15(+1.03%) |