Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.79 | 17.84 | 17.65 | 17.65 | 0 | -0.24(-1.33%) |
Aug 28, 2008 | 17.78 | 17.91 | 17.78 | 17.88 | 69,963 | +0.17(+0.94%) |
Aug 27, 2008 | 17.59 | 17.76 | 17.59 | 17.72 | 64,127 | +0.15(+0.83%) |
Aug 26, 2008 | 17.56 | 17.63 | 17.48 | 17.57 | 147,131 | +0.03(+0.18%) |
Aug 25, 2008 | 17.75 | 17.76 | 17.52 | 17.54 | 200,584 | -0.33(-1.84%) |
Aug 22, 2008 | 17.80 | 17.87 | 17.77 | 17.87 | 32,342 | +0.20(+1.14%) |
Aug 21, 2008 | 17.59 | 17.72 | 17.55 | 17.67 | 32,534 | +0.01(+0.04%) |
Aug 20, 2008 | 17.61 | 17.69 | 17.55 | 17.66 | 54,170 | +0.11(+0.63%) |
Aug 19, 2008 | 17.59 | 17.63 | 17.50 | 17.55 | 133,246 | -0.15(-0.85%) |
Aug 18, 2008 | 17.89 | 17.96 | 17.62 | 17.70 | 96,899 | -0.21(-1.15%) |
Aug 15, 2008 | 17.96 | 17.97 | 17.84 | 17.90 | 0 | +0.02(+0.09%) |
Aug 14, 2008 | 17.77 | 17.96 | 17.75 | 17.89 | 166,599 | +0.06(+0.31%) |
Aug 13, 2008 | 17.75 | 17.88 | 17.66 | 17.83 | 552,168 | +0.06(+0.33%) |
Aug 12, 2008 | 17.81 | 17.86 | 17.72 | 17.77 | 2,462,364 | -0.06(-0.35%) |
Aug 11, 2008 | 17.71 | 17.93 | 17.71 | 17.84 | 217,056 | +0.09(+0.54%) |
Aug 08, 2008 | 17.40 | 17.76 | 17.40 | 17.74 | 77,218 | +0.31(+1.79%) |
Aug 07, 2008 | 17.58 | 17.63 | 17.42 | 17.43 | 50,024 | -0.22(-1.26%) |
Aug 06, 2008 | 17.50 | 17.68 | 17.46 | 17.65 | 52,685 | +0.15(+0.88%) |
Aug 05, 2008 | 17.23 | 17.50 | 17.20 | 17.50 | 79,512 | +0.39(+2.29%) |
Aug 04, 2008 | 17.27 | 17.28 | 17.07 | 17.10 | 158,320 | -0.22(-1.26%) |
Aug 01, 2008 | 17.57 | 17.57 | 17.25 | 17.32 | 186,990 | -0.11(-0.66%) |
Jul 31, 2008 | 17.52 | 17.67 | 17.42 | 17.44 | 654,714 | -0.21(-1.19%) |
Jul 30, 2008 | 17.38 | 17.65 | 17.38 | 17.65 | 68,919 | +0.28(+1.60%) |
Jul 29, 2008 | 17.37 | 17.38 | 17.12 | 17.37 | 435,800 | +0.29(+1.69%) |
Jul 28, 2008 | 17.33 | 17.33 | 17.08 | 17.08 | 231,803 | -0.25(-1.46%) |
Jul 25, 2008 | 17.25 | 17.36 | 17.25 | 17.33 | 97,839 | +0.15(+0.90%) |
Jul 24, 2008 | 17.42 | 17.42 | 17.17 | 17.18 | 75,046 | -0.31(-1.79%) |
Jul 23, 2008 | 17.61 | 17.61 | 17.44 | 17.49 | 73,409 | +0.00(+0.02%) |
Jul 22, 2008 | 17.25 | 17.49 | 17.25 | 17.49 | 77,969 | +0.10(+0.55%) |
Jul 21, 2008 | 17.41 | 17.41 | 17.29 | 17.39 | 1,560,921 | +0.04(+0.21%) |
Jul 18, 2008 | 17.38 | 17.40 | 17.26 | 17.36 | 1,679,037 | -0.06(-0.32%) |
Jul 17, 2008 | 17.46 | 17.49 | 17.27 | 17.41 | 1,277,396 | +0.05(+0.30%) |
Jul 16, 2008 | 17.04 | 17.36 | 16.96 | 17.36 | 153,432 | +0.34(+1.98%) |
Jul 15, 2008 | 17.14 | 17.24 | 16.81 | 17.02 | 205,796 | -0.15(-0.85%) |
Jul 14, 2008 | 17.40 | 17.40 | 17.10 | 17.17 | 1,074,386 | -0.02(-0.14%) |
Jul 11, 2008 | 17.15 | 17.42 | 16.98 | 17.19 | 110,741 | -0.15(-0.87%) |
Jul 10, 2008 | 17.15 | 17.36 | 17.07 | 17.34 | 187,715 | +0.18(+1.06%) |
Jul 09, 2008 | 17.47 | 17.55 | 17.16 | 17.16 | 48,102 | -0.32(-1.81%) |
Jul 08, 2008 | 17.27 | 17.48 | 17.08 | 17.48 | 197,034 | +0.23(+1.35%) |
Jul 07, 2008 | 17.48 | 17.52 | 17.08 | 17.25 | 116,579 | -0.08(-0.46%) |
Jul 04, 2008 | 17.51 | 17.51 | 17.14 | 17.33 | 62,502 | +0.00(+0.00%) |
Jul 03, 2008 | 17.51 | 17.51 | 17.14 | 17.33 | 62,502 | -0.04(-0.23%) |
Jul 02, 2008 | 17.84 | 17.84 | 17.36 | 17.36 | 164,942 | -0.44(-2.47%) |
Jul 01, 2008 | 17.62 | 17.82 | 17.48 | 17.80 | 137,000 | +0.06(+0.33%) |
Jun 30, 2008 | 17.84 | 17.92 | 17.73 | 17.74 | 581,946 | -0.04(-0.24%) |
Jun 27, 2008 | 17.80 | 17.88 | 17.69 | 17.79 | 129,893 | -0.05(-0.29%) |
Jun 26, 2008 | 18.12 | 18.14 | 17.84 | 17.84 | 155,119 | -0.51(-2.78%) |
Jun 25, 2008 | 18.24 | 18.50 | 18.24 | 18.35 | 2,408,320 | +0.15(+0.83%) |
Jun 24, 2008 | 18.23 | 18.36 | 18.13 | 18.20 | 65,496 | -0.16(-0.86%) |
Jun 23, 2008 | 18.38 | 18.42 | 18.32 | 18.36 | 53,660 | +0.01(+0.04%) |
Jun 20, 2008 | 18.56 | 18.56 | 18.29 | 18.35 | 92,536 | -0.32(-1.72%) |
Jun 19, 2008 | 18.52 | 18.73 | 18.47 | 18.67 | 75,617 | +0.11(+0.60%) |
Jun 18, 2008 | 18.65 | 18.65 | 18.51 | 18.56 | 96,035 | -0.17(-0.91%) |
Jun 17, 2008 | 18.81 | 18.85 | 18.71 | 18.73 | 203,032 | -0.05(-0.25%) |
Jun 16, 2008 | 18.69 | 18.82 | 18.66 | 18.78 | 70,445 | +0.04(+0.23%) |
Jun 13, 2008 | 18.57 | 18.74 | 18.54 | 18.73 | 85,742 | +0.28(+1.50%) |
Jun 12, 2008 | 18.51 | 18.63 | 18.41 | 18.46 | 67,343 | +0.10(+0.54%) |
Jun 11, 2008 | 18.62 | 18.68 | 18.36 | 18.36 | 178,630 | -0.36(-1.90%) |
Jun 10, 2008 | 18.69 | 18.80 | 18.62 | 18.71 | 86,235 | -0.03(-0.17%) |
Jun 09, 2008 | 18.81 | 18.82 | 18.58 | 18.75 | 108,730 | -0.01(-0.07%) |
Jun 06, 2008 | 19.14 | 19.15 | 18.76 | 18.76 | 326,661 | -0.52(-2.72%) |
Jun 05, 2008 | 18.96 | 19.30 | 18.96 | 19.28 | 275,913 | +0.38(+2.03%) |
Jun 04, 2008 | 18.79 | 19.05 | 18.79 | 18.90 | 1,292,650 | +0.02(+0.10%) |
Jun 03, 2008 | 19.02 | 19.05 | 18.74 | 18.88 | 381,640 | -0.03(-0.18%) |