Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 16.58 | 16.70 | 16.53 | 16.57 | 0 | -0.19(-1.11%) |
Aug 28, 2008 | 16.62 | 16.77 | 16.58 | 16.76 | 760,756 | +0.15(+0.93%) |
Aug 27, 2008 | 16.53 | 16.64 | 16.46 | 16.60 | 991,969 | -0.06(-0.33%) |
Aug 26, 2008 | 16.66 | 16.76 | 16.57 | 16.66 | 2,464,227 | -0.12(-0.74%) |
Aug 25, 2008 | 17.02 | 17.02 | 16.73 | 16.78 | 481,231 | -0.20(-1.20%) |
Aug 22, 2008 | 17.01 | 17.08 | 16.91 | 16.99 | 0 | +0.06(+0.33%) |
Aug 21, 2008 | 16.79 | 16.95 | 16.78 | 16.93 | 1,297,138 | +0.07(+0.44%) |
Aug 20, 2008 | 16.82 | 16.88 | 16.70 | 16.86 | 1,063,627 | +0.06(+0.37%) |
Aug 19, 2008 | 16.84 | 16.90 | 16.73 | 16.79 | 772,656 | -0.24(-1.41%) |
Aug 18, 2008 | 17.21 | 17.23 | 16.95 | 17.03 | 1,121,414 | -0.16(-0.93%) |
Aug 15, 2008 | 17.08 | 17.21 | 17.06 | 17.20 | 0 | +0.05(+0.29%) |
Aug 14, 2008 | 17.00 | 17.21 | 16.98 | 17.15 | 1,211,880 | -0.38(-2.15%) |
Aug 13, 2008 | 17.41 | 17.52 | 17.32 | 17.52 | 1,525,967 | +0.14(+0.78%) |
Aug 12, 2008 | 17.23 | 17.47 | 17.10 | 17.39 | 1,629,513 | +0.02(+0.14%) |
Aug 11, 2008 | 17.33 | 17.46 | 17.27 | 17.36 | 2,181,135 | +0.02(+0.14%) |
Aug 08, 2008 | 17.03 | 17.39 | 17.00 | 17.34 | 3,739,301 | +0.19(+1.08%) |
Aug 07, 2008 | 17.18 | 17.22 | 17.06 | 17.15 | 1,094,132 | -0.31(-1.77%) |
Aug 06, 2008 | 17.25 | 17.49 | 17.20 | 17.46 | 935,970 | +0.18(+1.04%) |
Aug 05, 2008 | 17.03 | 17.29 | 17.03 | 17.28 | 1,451,412 | +0.61(+3.67%) |
Aug 04, 2008 | 16.61 | 16.69 | 16.54 | 16.67 | 909,625 | +0.11(+0.63%) |
Aug 01, 2008 | 16.54 | 16.71 | 16.43 | 16.57 | 3,180,842 | -0.36(-2.12%) |
Jul 31, 2008 | 17.14 | 17.14 | 16.82 | 16.92 | 3,660,352 | -1.69(-9.06%) |
Jul 30, 2008 | 18.41 | 18.67 | 18.37 | 18.61 | 1,254,901 | +0.17(+0.90%) |
Jul 29, 2008 | 18.44 | 18.46 | 18.20 | 18.44 | 1,588,641 | +0.19(+1.05%) |
Jul 28, 2008 | 18.47 | 18.47 | 18.18 | 18.25 | 1,052,789 | +0.25(+1.37%) |
Jul 25, 2008 | 18.08 | 18.08 | 17.90 | 18.00 | 953,649 | +0.20(+1.11%) |
Jul 24, 2008 | 17.92 | 17.92 | 17.77 | 17.81 | 644,265 | -0.22(-1.20%) |
Jul 23, 2008 | 18.05 | 18.23 | 17.96 | 18.02 | 711,315 | +0.02(+0.14%) |
Jul 22, 2008 | 17.73 | 18.01 | 17.73 | 18.00 | 936,547 | +0.19(+1.08%) |
Jul 21, 2008 | 17.82 | 17.85 | 17.73 | 17.81 | 688,437 | +0.09(+0.49%) |
Jul 18, 2008 | 17.73 | 17.78 | 17.53 | 17.72 | 1,151,915 | -0.28(-1.54%) |
Jul 17, 2008 | 18.02 | 18.07 | 17.83 | 18.00 | 1,436,435 | +0.44(+2.53%) |
Jul 16, 2008 | 17.23 | 17.56 | 17.09 | 17.55 | 1,394,760 | +0.55(+3.23%) |
Jul 15, 2008 | 16.97 | 17.17 | 16.84 | 17.00 | 1,692,291 | -0.16(-0.94%) |
Jul 14, 2008 | 17.19 | 17.24 | 17.12 | 17.16 | 1,571,700 | +0.11(+0.65%) |
Jul 11, 2008 | 17.06 | 17.15 | 16.89 | 17.05 | 2,660,489 | -0.32(-1.85%) |
Jul 10, 2008 | 17.52 | 17.55 | 17.25 | 17.37 | 5,307,496 | -0.60(-3.33%) |
Jul 09, 2008 | 18.03 | 18.19 | 17.97 | 17.97 | 1,320,328 | +0.12(+0.66%) |
Jul 08, 2008 | 17.55 | 17.87 | 17.50 | 17.86 | 1,584,039 | +0.50(+2.88%) |
Jul 07, 2008 | 17.31 | 17.47 | 17.27 | 17.36 | 1,119,420 | -0.04(-0.21%) |
Jul 04, 2008 | 17.46 | 17.52 | 17.36 | 17.39 | 1,166,046 | +0.00(+0.00%) |
Jul 03, 2008 | 17.46 | 17.52 | 17.36 | 17.39 | 1,166,046 | +0.21(+1.22%) |
Jul 02, 2008 | 17.37 | 17.38 | 17.17 | 17.18 | 1,026,801 | -0.33(-1.87%) |
Jul 01, 2008 | 17.54 | 17.54 | 17.26 | 17.51 | 3,298,034 | -0.04(-0.25%) |
Jun 30, 2008 | 17.50 | 17.67 | 17.50 | 17.55 | 2,345,947 | +0.35(+2.01%) |
Jun 27, 2008 | 17.20 | 17.36 | 17.12 | 17.21 | 2,950,904 | -0.36(-2.07%) |
Jun 26, 2008 | 17.58 | 17.78 | 17.54 | 17.57 | 2,952,399 | -0.25(-1.42%) |
Jun 25, 2008 | 17.54 | 17.87 | 17.54 | 17.83 | 1,724,650 | +0.27(+1.55%) |
Jun 24, 2008 | 17.31 | 17.67 | 17.25 | 17.55 | 2,779,540 | -0.27(-1.49%) |
Jun 23, 2008 | 17.82 | 17.89 | 17.73 | 17.82 | 962,509 | -0.25(-1.37%) |
Jun 20, 2008 | 18.00 | 18.16 | 17.91 | 18.07 | 2,362,981 | -0.36(-1.94%) |
Jun 19, 2008 | 18.57 | 18.60 | 18.30 | 18.43 | 1,009,803 | +0.01(+0.07%) |
Jun 18, 2008 | 18.51 | 18.51 | 18.34 | 18.41 | 1,051,892 | -0.04(-0.23%) |
Jun 17, 2008 | 18.55 | 18.60 | 18.40 | 18.46 | 1,069,695 | -0.06(-0.33%) |
Jun 16, 2008 | 18.20 | 18.55 | 18.20 | 18.52 | 2,012,602 | -0.39(-2.06%) |
Jun 13, 2008 | 18.59 | 19.00 | 18.54 | 18.91 | 1,295,862 | -0.17(-0.87%) |
Jun 12, 2008 | 18.99 | 19.15 | 18.99 | 19.07 | 805,667 | +0.14(+0.72%) |
Jun 11, 2008 | 19.20 | 19.20 | 18.90 | 18.94 | 1,030,342 | -0.31(-1.60%) |
Jun 10, 2008 | 19.31 | 19.35 | 19.19 | 19.25 | 795,984 | -0.23(-1.17%) |
Jun 09, 2008 | 19.70 | 19.72 | 19.39 | 19.48 | 972,564 | -0.23(-1.19%) |
Jun 06, 2008 | 19.90 | 19.99 | 19.71 | 19.71 | 744,963 | -0.74(-3.63%) |
Jun 05, 2008 | 20.24 | 20.46 | 20.16 | 20.45 | 951,777 | +0.42(+2.10%) |
Jun 04, 2008 | 20.14 | 20.17 | 19.99 | 20.03 | 611,184 | -0.18(-0.89%) |
Jun 03, 2008 | 20.31 | 20.33 | 20.11 | 20.21 | 849,291 | +0.05(+0.25%) |