Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 18.06 | 18.06 | 17.50 | 17.74 | 0 | -0.37(-2.05%) |
Aug 28, 2008 | 18.37 | 18.38 | 18.04 | 18.11 | 2,020,772 | -0.24(-1.32%) |
Aug 27, 2008 | 17.99 | 18.55 | 17.99 | 18.36 | 695,014 | +0.23(+1.25%) |
Aug 26, 2008 | 18.25 | 18.32 | 18.05 | 18.13 | 729,450 | -0.12(-0.64%) |
Aug 25, 2008 | 18.54 | 18.61 | 18.08 | 18.25 | 778,278 | -0.38(-2.04%) |
Aug 22, 2008 | 18.75 | 18.87 | 18.54 | 18.63 | 0 | -0.05(-0.26%) |
Aug 21, 2008 | 18.34 | 18.71 | 18.34 | 18.67 | 586,393 | +0.04(+0.24%) |
Aug 20, 2008 | 18.60 | 18.65 | 18.18 | 18.63 | 1,055,744 | +0.02(+0.13%) |
Aug 19, 2008 | 18.78 | 18.82 | 18.48 | 18.61 | 600,258 | -0.19(-0.99%) |
Aug 18, 2008 | 19.19 | 19.25 | 18.61 | 18.79 | 828,586 | -0.40(-2.06%) |
Aug 15, 2008 | 19.39 | 19.54 | 19.08 | 19.19 | 0 | -0.18(-0.94%) |
Aug 14, 2008 | 18.77 | 19.42 | 18.76 | 19.37 | 1,051,962 | +0.54(+2.85%) |
Aug 13, 2008 | 18.82 | 18.85 | 18.46 | 18.83 | 683,312 | +0.00(+0.02%) |
Aug 12, 2008 | 18.46 | 18.97 | 18.38 | 18.83 | 821,760 | +0.27(+1.48%) |
Aug 11, 2008 | 18.23 | 18.75 | 18.18 | 18.55 | 773,501 | +0.08(+0.42%) |
Aug 08, 2008 | 18.18 | 18.54 | 18.14 | 18.48 | 584,665 | +0.33(+1.83%) |
Aug 07, 2008 | 18.08 | 18.33 | 17.84 | 18.14 | 818,817 | -0.08(-0.47%) |
Aug 06, 2008 | 18.16 | 18.31 | 17.98 | 18.23 | 897,359 | +0.09(+0.51%) |
Aug 05, 2008 | 17.92 | 18.21 | 17.86 | 18.14 | 1,064,226 | +0.42(+2.37%) |
Aug 04, 2008 | 17.99 | 17.99 | 17.61 | 17.72 | 806,949 | -0.23(-1.31%) |
Aug 01, 2008 | 18.46 | 18.48 | 17.87 | 17.95 | 607,772 | -0.27(-1.51%) |
Jul 31, 2008 | 18.44 | 18.58 | 18.23 | 18.23 | 1,001,119 | -0.29(-1.59%) |
Jul 30, 2008 | 17.97 | 18.73 | 17.97 | 18.52 | 1,528,284 | +0.66(+3.71%) |
Jul 29, 2008 | 17.86 | 17.95 | 17.64 | 17.86 | 622,316 | +0.24(+1.35%) |
Jul 28, 2008 | 17.74 | 17.77 | 17.45 | 17.62 | 610,621 | -0.13(-0.73%) |
Jul 25, 2008 | 17.71 | 18.05 | 17.63 | 17.75 | 541,910 | +0.06(+0.32%) |
Jul 24, 2008 | 18.39 | 18.39 | 17.67 | 17.69 | 934,621 | -0.59(-3.25%) |
Jul 23, 2008 | 17.88 | 18.40 | 17.77 | 18.29 | 1,429,986 | +0.33(+1.82%) |
Jul 22, 2008 | 17.55 | 18.06 | 17.41 | 17.96 | 1,078,614 | +0.26(+1.48%) |
Jul 21, 2008 | 17.51 | 17.70 | 17.39 | 17.70 | 420,565 | +0.27(+1.55%) |
Jul 18, 2008 | 17.71 | 17.71 | 17.35 | 17.43 | 643,582 | -0.19(-1.06%) |
Jul 17, 2008 | 17.39 | 17.62 | 17.27 | 17.61 | 733,021 | +0.29(+1.66%) |
Jul 16, 2008 | 16.77 | 17.33 | 16.54 | 17.32 | 1,052,937 | +0.58(+3.45%) |
Jul 15, 2008 | 17.09 | 17.11 | 16.57 | 16.75 | 1,631,492 | -0.53(-3.06%) |
Jul 14, 2008 | 17.16 | 17.38 | 17.00 | 17.28 | 1,278,266 | +0.18(+1.04%) |
Jul 11, 2008 | 17.08 | 17.41 | 16.76 | 17.10 | 1,528,843 | -0.08(-0.45%) |
Jul 10, 2008 | 16.92 | 17.22 | 16.80 | 17.18 | 1,247,342 | +0.43(+2.56%) |
Jul 09, 2008 | 17.26 | 17.37 | 16.69 | 16.75 | 1,119,718 | -0.44(-2.59%) |
Jul 08, 2008 | 16.97 | 17.19 | 16.73 | 17.19 | 1,199,895 | +0.14(+0.83%) |
Jul 07, 2008 | 17.44 | 17.68 | 16.95 | 17.05 | 1,142,921 | -0.35(-2.00%) |
Jul 04, 2008 | 16.85 | 17.72 | 16.85 | 17.40 | 1,067,642 | +0.00(+0.00%) |
Jul 03, 2008 | 16.85 | 17.72 | 16.85 | 17.40 | 1,067,642 | +0.34(+1.99%) |
Jul 02, 2008 | 17.70 | 17.74 | 17.06 | 17.06 | 2,219,759 | -0.67(-3.78%) |
Jul 01, 2008 | 17.88 | 17.96 | 17.43 | 17.73 | 2,389,101 | -0.31(-1.70%) |
Jun 30, 2008 | 18.38 | 18.44 | 18.04 | 18.04 | 1,763,973 | -0.40(-2.15%) |
Jun 27, 2008 | 18.67 | 18.72 | 18.31 | 18.43 | 2,280,940 | -0.23(-1.26%) |
Jun 26, 2008 | 19.19 | 19.31 | 18.57 | 18.67 | 2,135,435 | -0.84(-4.29%) |
Jun 25, 2008 | 19.37 | 19.62 | 19.26 | 19.50 | 1,386,524 | +0.06(+0.33%) |
Jun 24, 2008 | 19.86 | 19.87 | 19.44 | 19.44 | 1,000,295 | -0.53(-2.63%) |
Jun 23, 2008 | 19.93 | 20.16 | 19.88 | 19.96 | 879,778 | +0.16(+0.80%) |
Jun 20, 2008 | 20.30 | 20.59 | 19.76 | 19.81 | 1,286,681 | -0.57(-2.82%) |
Jun 19, 2008 | 19.96 | 20.39 | 19.96 | 20.38 | 1,302,997 | +0.39(+1.96%) |
Jun 18, 2008 | 20.08 | 20.30 | 19.94 | 19.99 | 1,632,910 | -0.23(-1.14%) |
Jun 17, 2008 | 20.05 | 20.28 | 20.00 | 20.22 | 1,626,774 | +0.22(+1.09%) |
Jun 16, 2008 | 20.07 | 20.20 | 19.79 | 20.00 | 1,639,917 | -0.12(-0.58%) |
Jun 13, 2008 | 20.09 | 20.28 | 19.94 | 20.12 | 1,256,978 | +0.19(+0.97%) |
Jun 12, 2008 | 19.93 | 20.38 | 19.89 | 19.92 | 921,372 | +0.13(+0.65%) |
Jun 11, 2008 | 20.36 | 20.36 | 19.76 | 19.79 | 1,266,841 | -0.27(-1.33%) |
Jun 10, 2008 | 20.34 | 20.37 | 20.04 | 20.06 | 771,472 | -0.29(-1.43%) |
Jun 09, 2008 | 20.43 | 20.48 | 20.16 | 20.35 | 1,440,126 | +0.09(+0.46%) |
Jun 06, 2008 | 20.69 | 20.69 | 20.25 | 20.26 | 676,037 | -0.57(-2.74%) |
Jun 05, 2008 | 20.88 | 21.01 | 20.63 | 20.83 | 1,072,349 | +0.06(+0.31%) |
Jun 04, 2008 | 20.53 | 20.96 | 20.43 | 20.76 | 821,409 | +0.20(+0.98%) |
Jun 03, 2008 | 20.69 | 20.84 | 20.35 | 20.56 | 1,299,277 | -0.03(-0.16%) |