Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 16.57 | 16.70 | 16.53 | 16.57 | 0 | -0.19(-1.11%) |
Aug 28, 2008 | 16.62 | 16.77 | 16.57 | 16.75 | 760,930 | +0.15(+0.93%) |
Aug 27, 2008 | 16.52 | 16.64 | 16.45 | 16.60 | 992,196 | -0.06(-0.33%) |
Aug 26, 2008 | 16.66 | 16.75 | 16.57 | 16.65 | 2,464,792 | -0.12(-0.74%) |
Aug 25, 2008 | 17.01 | 17.01 | 16.72 | 16.78 | 481,342 | -0.20(-1.20%) |
Aug 22, 2008 | 17.01 | 17.08 | 16.91 | 16.98 | 0 | +0.06(+0.33%) |
Aug 21, 2008 | 16.78 | 16.95 | 16.77 | 16.93 | 1,297,435 | +0.07(+0.44%) |
Aug 20, 2008 | 16.81 | 16.88 | 16.70 | 16.85 | 1,063,871 | +0.06(+0.37%) |
Aug 19, 2008 | 16.84 | 16.90 | 16.73 | 16.79 | 772,833 | -0.24(-1.41%) |
Aug 18, 2008 | 17.21 | 17.22 | 16.94 | 17.03 | 1,121,671 | -0.16(-0.93%) |
Aug 15, 2008 | 17.07 | 17.20 | 17.06 | 17.19 | 0 | +0.05(+0.29%) |
Aug 14, 2008 | 16.99 | 17.21 | 16.98 | 17.14 | 1,212,157 | -0.38(-2.15%) |
Aug 13, 2008 | 17.41 | 17.52 | 17.32 | 17.52 | 1,526,317 | +0.14(+0.78%) |
Aug 12, 2008 | 17.22 | 17.47 | 17.10 | 17.38 | 1,629,887 | +0.02(+0.14%) |
Aug 11, 2008 | 17.33 | 17.46 | 17.27 | 17.36 | 2,181,634 | +0.02(+0.14%) |
Aug 08, 2008 | 17.02 | 17.39 | 16.99 | 17.33 | 3,740,158 | +0.19(+1.08%) |
Aug 07, 2008 | 17.17 | 17.21 | 17.06 | 17.15 | 1,094,382 | -0.31(-1.77%) |
Aug 06, 2008 | 17.24 | 17.48 | 17.19 | 17.46 | 936,184 | +0.18(+1.04%) |
Aug 05, 2008 | 17.03 | 17.28 | 17.03 | 17.28 | 1,451,745 | +0.61(+3.67%) |
Aug 04, 2008 | 16.61 | 16.69 | 16.54 | 16.67 | 909,833 | +0.11(+0.63%) |
Aug 01, 2008 | 16.54 | 16.71 | 16.42 | 16.56 | 3,181,571 | -0.36(-2.12%) |
Jul 31, 2008 | 17.14 | 17.14 | 16.81 | 16.92 | 3,661,191 | -1.69(-9.06%) |
Jul 30, 2008 | 18.41 | 18.66 | 18.37 | 18.61 | 1,255,189 | +0.17(+0.90%) |
Jul 29, 2008 | 18.44 | 18.45 | 18.19 | 18.44 | 1,589,005 | +0.19(+1.05%) |
Jul 28, 2008 | 18.47 | 18.47 | 18.18 | 18.25 | 1,053,030 | +0.25(+1.37%) |
Jul 25, 2008 | 18.07 | 18.07 | 17.90 | 18.00 | 953,868 | +0.20(+1.11%) |
Jul 24, 2008 | 17.92 | 17.92 | 17.77 | 17.80 | 644,413 | -0.22(-1.20%) |
Jul 23, 2008 | 18.05 | 18.23 | 17.95 | 18.02 | 711,478 | +0.02(+0.14%) |
Jul 22, 2008 | 17.73 | 18.01 | 17.73 | 17.99 | 936,762 | +0.19(+1.08%) |
Jul 21, 2008 | 17.82 | 17.85 | 17.72 | 17.80 | 688,595 | +0.09(+0.49%) |
Jul 18, 2008 | 17.72 | 17.77 | 17.53 | 17.72 | 1,152,179 | -0.28(-1.54%) |
Jul 17, 2008 | 18.02 | 18.07 | 17.82 | 17.99 | 1,436,764 | +0.44(+2.53%) |
Jul 16, 2008 | 17.22 | 17.56 | 17.09 | 17.55 | 1,395,080 | +0.55(+3.23%) |
Jul 15, 2008 | 16.96 | 17.17 | 16.83 | 17.00 | 1,692,679 | -0.16(-0.94%) |
Jul 14, 2008 | 17.19 | 17.23 | 17.12 | 17.16 | 1,572,060 | +0.11(+0.65%) |
Jul 11, 2008 | 17.06 | 17.14 | 16.89 | 17.05 | 2,661,099 | -0.32(-1.85%) |
Jul 10, 2008 | 17.51 | 17.54 | 17.25 | 17.37 | 5,308,712 | -0.60(-3.33%) |
Jul 09, 2008 | 18.03 | 18.19 | 17.96 | 17.97 | 1,320,631 | +0.12(+0.66%) |
Jul 08, 2008 | 17.55 | 17.86 | 17.49 | 17.85 | 1,584,401 | +0.50(+2.88%) |
Jul 07, 2008 | 17.31 | 17.46 | 17.27 | 17.35 | 1,119,676 | -0.04(-0.21%) |
Jul 04, 2008 | 17.46 | 17.52 | 17.35 | 17.39 | 1,166,313 | +0.00(+0.00%) |
Jul 03, 2008 | 17.46 | 17.52 | 17.35 | 17.39 | 1,166,313 | +0.21(+1.22%) |
Jul 02, 2008 | 17.36 | 17.38 | 17.17 | 17.18 | 1,027,037 | -0.33(-1.87%) |
Jul 01, 2008 | 17.53 | 17.53 | 17.26 | 17.51 | 3,298,789 | -0.04(-0.25%) |
Jun 30, 2008 | 17.49 | 17.66 | 17.49 | 17.55 | 2,346,484 | +0.35(+2.01%) |
Jun 27, 2008 | 17.19 | 17.35 | 17.12 | 17.20 | 2,951,580 | -0.36(-2.07%) |
Jun 26, 2008 | 17.58 | 17.78 | 17.54 | 17.57 | 2,953,076 | -0.25(-1.42%) |
Jun 25, 2008 | 17.54 | 17.86 | 17.54 | 17.82 | 1,725,045 | +0.27(+1.55%) |
Jun 24, 2008 | 17.30 | 17.67 | 17.24 | 17.55 | 2,780,177 | -0.27(-1.49%) |
Jun 23, 2008 | 17.82 | 17.89 | 17.73 | 17.82 | 962,729 | -0.25(-1.37%) |
Jun 20, 2008 | 17.99 | 18.16 | 17.91 | 18.06 | 2,363,522 | -0.36(-1.95%) |
Jun 19, 2008 | 18.57 | 18.60 | 18.30 | 18.42 | 1,010,034 | +0.01(+0.07%) |
Jun 18, 2008 | 18.50 | 18.50 | 18.34 | 18.41 | 1,052,133 | -0.04(-0.23%) |
Jun 17, 2008 | 18.55 | 18.59 | 18.40 | 18.45 | 1,069,940 | -0.06(-0.33%) |
Jun 16, 2008 | 18.20 | 18.54 | 18.20 | 18.51 | 2,013,063 | -0.39(-2.06%) |
Jun 13, 2008 | 18.58 | 19.00 | 18.53 | 18.90 | 1,296,159 | -0.17(-0.87%) |
Jun 12, 2008 | 18.99 | 19.14 | 18.98 | 19.07 | 805,852 | +0.14(+0.72%) |
Jun 11, 2008 | 19.19 | 19.19 | 18.90 | 18.93 | 1,030,578 | -0.31(-1.61%) |
Jun 10, 2008 | 19.30 | 19.35 | 19.19 | 19.24 | 796,167 | -0.23(-1.17%) |
Jun 09, 2008 | 19.70 | 19.71 | 19.38 | 19.47 | 972,787 | -0.23(-1.19%) |
Jun 06, 2008 | 19.90 | 19.98 | 19.71 | 19.71 | 745,134 | -0.74(-3.63%) |
Jun 05, 2008 | 20.24 | 20.45 | 20.15 | 20.45 | 951,995 | +0.42(+2.10%) |
Jun 04, 2008 | 20.14 | 20.16 | 19.99 | 20.03 | 611,324 | -0.18(-0.89%) |
Jun 03, 2008 | 20.30 | 20.32 | 20.10 | 20.21 | 849,485 | +0.05(+0.25%) |