Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 18.00 | 18.18 | 17.82 | 17.99 | 0 | -0.04(-0.23%) |
Aug 28, 2008 | 17.87 | 18.03 | 17.80 | 18.03 | 692,255 | +0.22(+1.22%) |
Aug 27, 2008 | 17.60 | 17.81 | 17.59 | 17.81 | 566,620 | +0.21(+1.20%) |
Aug 26, 2008 | 17.37 | 17.60 | 17.15 | 17.60 | 749,961 | +0.21(+1.21%) |
Aug 25, 2008 | 17.73 | 17.75 | 17.35 | 17.39 | 775,372 | -0.37(-2.10%) |
Aug 22, 2008 | 17.67 | 17.79 | 17.51 | 17.76 | 0 | +0.12(+0.65%) |
Aug 21, 2008 | 17.52 | 17.76 | 17.35 | 17.65 | 521,739 | +0.01(+0.08%) |
Aug 20, 2008 | 17.53 | 17.67 | 17.37 | 17.63 | 675,023 | +0.07(+0.43%) |
Aug 19, 2008 | 17.48 | 17.67 | 17.33 | 17.56 | 718,081 | -0.01(-0.04%) |
Aug 18, 2008 | 17.74 | 17.88 | 17.50 | 17.56 | 673,172 | -0.18(-0.99%) |
Aug 15, 2008 | 17.84 | 17.95 | 17.59 | 17.74 | 0 | -0.04(-0.23%) |
Aug 14, 2008 | 17.36 | 17.86 | 17.35 | 17.78 | 563,965 | +0.33(+1.91%) |
Aug 13, 2008 | 17.56 | 17.63 | 17.28 | 17.45 | 607,614 | -0.24(-1.34%) |
Aug 12, 2008 | 17.86 | 18.01 | 17.69 | 17.69 | 994,925 | -0.19(-1.06%) |
Aug 11, 2008 | 17.57 | 18.09 | 17.37 | 17.88 | 772,663 | +0.31(+1.78%) |
Aug 08, 2008 | 17.14 | 17.59 | 17.14 | 17.56 | 604,877 | +0.37(+2.17%) |
Aug 07, 2008 | 17.31 | 17.60 | 16.93 | 17.19 | 759,677 | -0.26(-1.48%) |
Aug 06, 2008 | 17.42 | 17.65 | 17.22 | 17.45 | 782,081 | -0.03(-0.16%) |
Aug 05, 2008 | 17.05 | 17.48 | 17.03 | 17.48 | 865,120 | +0.48(+2.80%) |
Aug 04, 2008 | 16.88 | 17.12 | 16.64 | 17.00 | 797,224 | -0.03(-0.16%) |
Aug 01, 2008 | 17.24 | 17.24 | 16.92 | 17.03 | 1,099,241 | -0.24(-1.42%) |
Jul 31, 2008 | 16.92 | 17.41 | 16.91 | 17.27 | 1,289,804 | +0.19(+1.11%) |
Jul 30, 2008 | 16.57 | 17.56 | 16.57 | 17.08 | 1,569,638 | -0.13(-0.75%) |
Jul 29, 2008 | 17.21 | 17.31 | 16.78 | 17.21 | 1,398,679 | +0.40(+2.38%) |
Jul 28, 2008 | 17.14 | 17.14 | 16.77 | 16.81 | 997,434 | -0.29(-1.67%) |
Jul 25, 2008 | 17.35 | 17.52 | 17.01 | 17.10 | 946,720 | -0.10(-0.59%) |
Jul 24, 2008 | 17.65 | 17.71 | 17.20 | 17.20 | 981,668 | -0.48(-2.69%) |
Jul 23, 2008 | 17.58 | 17.70 | 17.32 | 17.67 | 1,280,992 | +0.07(+0.42%) |
Jul 22, 2008 | 16.90 | 17.61 | 16.81 | 17.60 | 825,926 | +0.67(+3.93%) |
Jul 21, 2008 | 17.39 | 17.39 | 16.91 | 16.93 | 1,008,734 | -0.37(-2.12%) |
Jul 18, 2008 | 17.42 | 17.42 | 16.88 | 17.30 | 1,357,236 | -0.05(-0.27%) |
Jul 17, 2008 | 17.32 | 17.48 | 16.89 | 17.35 | 1,652,691 | +0.10(+0.59%) |
Jul 16, 2008 | 16.58 | 17.29 | 16.36 | 17.24 | 1,510,690 | +0.78(+4.74%) |
Jul 15, 2008 | 16.57 | 16.86 | 16.38 | 16.46 | 1,581,279 | -0.24(-1.42%) |
Jul 14, 2008 | 17.21 | 17.31 | 16.70 | 16.70 | 1,739,627 | -0.46(-2.69%) |
Jul 11, 2008 | 17.04 | 17.48 | 16.96 | 17.16 | 1,139,789 | -0.07(-0.43%) |
Jul 10, 2008 | 17.37 | 17.66 | 17.15 | 17.24 | 940,043 | -0.20(-1.17%) |
Jul 09, 2008 | 17.45 | 17.78 | 17.38 | 17.44 | 1,106,436 | +0.00(+0.00%) |
Jul 08, 2008 | 16.67 | 17.44 | 16.51 | 17.44 | 992,410 | +0.86(+5.20%) |
Jul 07, 2008 | 16.63 | 16.77 | 16.29 | 16.58 | 694,974 | +0.01(+0.04%) |
Jul 04, 2008 | 16.67 | 16.74 | 16.44 | 16.57 | 343,615 | +0.00(+0.00%) |
Jul 03, 2008 | 16.67 | 16.74 | 16.44 | 16.57 | 343,615 | -0.02(-0.12%) |
Jul 02, 2008 | 16.53 | 16.76 | 16.46 | 16.59 | 856,189 | +0.03(+0.21%) |
Jul 01, 2008 | 16.23 | 16.61 | 16.21 | 16.56 | 1,017,687 | +0.19(+1.16%) |
Jun 30, 2008 | 16.69 | 16.69 | 16.29 | 16.37 | 971,652 | -0.33(-1.95%) |
Jun 27, 2008 | 16.76 | 16.97 | 16.62 | 16.69 | 1,192,884 | -0.11(-0.65%) |
Jun 26, 2008 | 16.91 | 16.97 | 16.64 | 16.80 | 1,117,305 | -0.31(-1.79%) |
Jun 25, 2008 | 17.12 | 17.48 | 17.04 | 17.11 | 735,525 | +0.01(+0.04%) |
Jun 24, 2008 | 17.29 | 17.29 | 16.99 | 17.10 | 730,192 | -0.14(-0.83%) |
Jun 23, 2008 | 17.20 | 17.62 | 17.05 | 17.24 | 929,527 | +0.16(+0.95%) |
Jun 20, 2008 | 17.59 | 17.59 | 17.07 | 17.08 | 1,167,585 | -0.58(-3.27%) |
Jun 19, 2008 | 17.50 | 17.67 | 17.35 | 17.66 | 551,681 | +0.14(+0.81%) |
Jun 18, 2008 | 17.46 | 17.66 | 17.36 | 17.52 | 567,235 | -0.05(-0.31%) |
Jun 17, 2008 | 17.76 | 17.84 | 17.50 | 17.57 | 596,411 | -0.13(-0.73%) |
Jun 16, 2008 | 17.71 | 17.78 | 17.56 | 17.70 | 457,433 | -0.10(-0.57%) |
Jun 13, 2008 | 17.82 | 17.82 | 17.52 | 17.80 | 453,470 | +0.13(+0.73%) |
Jun 12, 2008 | 17.53 | 17.84 | 17.50 | 17.67 | 598,049 | +0.19(+1.09%) |
Jun 11, 2008 | 17.46 | 17.77 | 17.39 | 17.48 | 1,174,316 | -0.01(-0.08%) |
Jun 10, 2008 | 17.47 | 17.60 | 17.10 | 17.50 | 782,577 | +0.21(+1.22%) |
Jun 09, 2008 | 17.14 | 17.60 | 17.12 | 17.29 | 971,949 | +0.31(+1.80%) |
Jun 06, 2008 | 17.25 | 17.28 | 16.97 | 16.98 | 641,586 | -0.41(-2.34%) |
Jun 05, 2008 | 17.12 | 17.39 | 17.12 | 17.39 | 423,290 | +0.31(+1.83%) |
Jun 04, 2008 | 17.03 | 17.16 | 16.92 | 17.07 | 549,093 | -0.05(-0.28%) |
Jun 03, 2008 | 17.18 | 17.27 | 16.98 | 17.12 | 618,819 | -0.03(-0.16%) |