Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.34 | 19.34 | 18.41 | 18.71 | 430,150 | -0.46(-2.42%) |
Aug 28, 2008 | 18.87 | 19.32 | 18.87 | 19.18 | 275,590 | +0.34(+1.81%) |
Aug 27, 2008 | 18.53 | 19.15 | 18.28 | 18.84 | 373,806 | +0.27(+1.48%) |
Aug 26, 2008 | 18.46 | 18.71 | 18.20 | 18.56 | 257,852 | +0.02(+0.09%) |
Aug 25, 2008 | 18.62 | 18.91 | 18.42 | 18.55 | 312,572 | -0.22(-1.19%) |
Aug 22, 2008 | 18.66 | 18.93 | 18.46 | 18.77 | 324,795 | +0.29(+1.57%) |
Aug 21, 2008 | 18.61 | 19.04 | 18.43 | 18.48 | 430,280 | -0.32(-1.68%) |
Aug 20, 2008 | 18.91 | 19.41 | 18.53 | 18.80 | 320,596 | +0.02(+0.09%) |
Aug 19, 2008 | 18.90 | 19.10 | 18.56 | 18.78 | 418,559 | -0.31(-1.61%) |
Aug 18, 2008 | 19.47 | 19.61 | 18.87 | 19.09 | 485,246 | -0.30(-1.54%) |
Aug 15, 2008 | 19.35 | 19.82 | 19.01 | 19.39 | 648,144 | +0.50(+2.64%) |
Aug 14, 2008 | 18.90 | 19.27 | 18.82 | 18.89 | 414,378 | -0.20(-1.04%) |
Aug 13, 2008 | 18.76 | 19.30 | 18.76 | 19.09 | 700,516 | +0.39(+2.09%) |
Aug 12, 2008 | 19.05 | 19.42 | 18.51 | 18.70 | 884,275 | -0.46(-2.43%) |
Aug 11, 2008 | 18.77 | 19.68 | 18.77 | 19.16 | 746,251 | +0.35(+1.85%) |
Aug 08, 2008 | 17.95 | 18.85 | 17.66 | 18.81 | 446,443 | +0.89(+4.96%) |
Aug 07, 2008 | 17.92 | 18.25 | 17.74 | 17.93 | 439,642 | -0.16(-0.87%) |
Aug 06, 2008 | 17.76 | 18.10 | 17.57 | 18.08 | 368,160 | +0.23(+1.30%) |
Aug 05, 2008 | 17.49 | 17.90 | 17.28 | 17.85 | 483,127 | +0.57(+3.32%) |
Aug 04, 2008 | 17.48 | 17.66 | 17.11 | 17.28 | 511,260 | -0.20(-1.14%) |
Aug 01, 2008 | 17.11 | 17.65 | 16.88 | 17.48 | 454,260 | +0.37(+2.18%) |
Jul 31, 2008 | 16.95 | 17.73 | 16.89 | 17.10 | 723,754 | -0.29(-1.67%) |
Jul 30, 2008 | 17.24 | 17.76 | 17.11 | 17.39 | 833,745 | +0.29(+1.70%) |
Jul 29, 2008 | 17.10 | 17.36 | 16.58 | 17.10 | 654,121 | +0.53(+3.21%) |
Jul 28, 2008 | 16.79 | 16.80 | 16.36 | 16.57 | 753,093 | -0.31(-1.82%) |
Jul 25, 2008 | 17.45 | 17.45 | 16.80 | 16.88 | 665,541 | -0.49(-2.82%) |
Jul 24, 2008 | 17.32 | 17.64 | 16.38 | 17.37 | 2,394,503 | -2.89(-14.26%) |
Jul 23, 2008 | 20.42 | 20.71 | 20.18 | 20.26 | 776,790 | -0.28(-1.37%) |
Jul 22, 2008 | 20.22 | 20.64 | 19.88 | 20.54 | 519,591 | +0.22(+1.10%) |
Jul 21, 2008 | 20.37 | 20.52 | 20.16 | 20.32 | 395,908 | +0.00(+0.00%) |
Jul 18, 2008 | 20.47 | 20.52 | 19.92 | 20.32 | 493,701 | -0.34(-1.65%) |
Jul 17, 2008 | 20.26 | 20.76 | 19.94 | 20.66 | 551,449 | +0.46(+2.30%) |
Jul 16, 2008 | 19.98 | 20.45 | 19.82 | 20.19 | 747,866 | +0.26(+1.29%) |
Jul 15, 2008 | 18.92 | 20.00 | 18.72 | 19.93 | 1,008,765 | +0.76(+3.98%) |
Jul 14, 2008 | 19.17 | 19.44 | 18.66 | 19.17 | 821,964 | +0.20(+1.05%) |
Jul 11, 2008 | 19.37 | 19.52 | 18.77 | 18.97 | 1,049,575 | -0.61(-3.14%) |
Jul 10, 2008 | 18.91 | 19.62 | 18.91 | 19.59 | 549,491 | +0.63(+3.33%) |
Jul 09, 2008 | 19.02 | 19.51 | 18.88 | 18.95 | 804,152 | -0.03(-0.17%) |
Jul 08, 2008 | 18.50 | 19.04 | 18.34 | 18.99 | 552,413 | +0.56(+3.02%) |
Jul 07, 2008 | 18.32 | 18.66 | 17.94 | 18.43 | 631,428 | +0.25(+1.37%) |
Jul 04, 2008 | 18.22 | 18.61 | 17.95 | 18.18 | 320,217 | +0.00(+0.00%) |
Jul 03, 2008 | 18.22 | 18.61 | 17.95 | 18.18 | 320,217 | +0.05(+0.27%) |
Jul 02, 2008 | 18.25 | 18.43 | 17.95 | 18.13 | 507,402 | -0.14(-0.77%) |
Jul 01, 2008 | 18.30 | 18.35 | 17.64 | 18.27 | 643,774 | +0.09(+0.50%) |
Jun 30, 2008 | 18.52 | 18.81 | 18.18 | 18.18 | 581,837 | -0.37(-1.97%) |
Jun 27, 2008 | 18.53 | 18.84 | 18.20 | 18.55 | 1,426,617 | +0.01(+0.04%) |
Jun 26, 2008 | 18.85 | 19.20 | 18.23 | 18.54 | 479,965 | -0.58(-3.04%) |
Jun 25, 2008 | 18.66 | 19.34 | 18.66 | 19.12 | 436,303 | +0.51(+2.77%) |
Jun 24, 2008 | 18.44 | 19.06 | 18.38 | 18.61 | 534,992 | +0.03(+0.18%) |
Jun 23, 2008 | 19.28 | 19.28 | 18.55 | 18.57 | 511,515 | -0.66(-3.45%) |
Jun 20, 2008 | 19.96 | 20.17 | 19.10 | 19.24 | 941,930 | -0.84(-4.18%) |
Jun 19, 2008 | 19.88 | 20.14 | 19.54 | 20.08 | 490,046 | +0.03(+0.17%) |
Jun 18, 2008 | 20.46 | 20.73 | 20.00 | 20.04 | 376,407 | -0.47(-2.31%) |
Jun 17, 2008 | 20.84 | 20.84 | 20.42 | 20.52 | 342,444 | -0.32(-1.55%) |
Jun 16, 2008 | 20.21 | 20.90 | 20.03 | 20.84 | 308,152 | +0.56(+2.78%) |
Jun 13, 2008 | 20.03 | 20.57 | 19.95 | 20.27 | 276,848 | +0.46(+2.35%) |
Jun 12, 2008 | 19.58 | 20.42 | 19.54 | 19.81 | 358,010 | +0.42(+2.18%) |
Jun 11, 2008 | 19.93 | 19.99 | 19.37 | 19.39 | 401,664 | -0.55(-2.75%) |
Jun 10, 2008 | 19.88 | 20.13 | 19.53 | 19.93 | 331,657 | +0.04(+0.21%) |
Jun 09, 2008 | 20.01 | 20.10 | 19.57 | 19.89 | 391,270 | -0.10(-0.50%) |
Jun 06, 2008 | 20.43 | 20.62 | 19.93 | 19.99 | 394,644 | -0.61(-2.98%) |
Jun 05, 2008 | 20.18 | 20.61 | 19.95 | 20.61 | 469,976 | +0.45(+2.22%) |
Jun 04, 2008 | 19.60 | 20.48 | 19.59 | 20.16 | 817,667 | +0.44(+2.23%) |
Jun 03, 2008 | 19.74 | 19.88 | 19.29 | 19.72 | 816,277 | -0.02(-0.13%) |