Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 18.51 | 18.53 | 18.46 | 18.46 | 20,337 | -0.05(-0.26%) |
Aug 28, 2008 | 18.48 | 18.52 | 18.47 | 18.50 | 10,632 | -0.05(-0.26%) |
Aug 27, 2008 | 18.45 | 18.56 | 18.45 | 18.55 | 9,915 | +0.01(+0.03%) |
Aug 26, 2008 | 18.51 | 18.55 | 18.51 | 18.55 | 4,690 | +0.03(+0.18%) |
Aug 25, 2008 | 18.55 | 18.55 | 18.51 | 18.51 | 2,304 | +0.14(+0.78%) |
Aug 22, 2008 | 18.35 | 18.37 | 18.34 | 18.37 | 2,351 | -0.01(-0.04%) |
Aug 21, 2008 | 18.39 | 18.40 | 18.38 | 18.38 | 1,763 | -0.06(-0.33%) |
Aug 20, 2008 | 18.47 | 18.47 | 18.42 | 18.44 | 6,612 | +0.06(+0.35%) |
Aug 19, 2008 | 18.45 | 18.45 | 18.36 | 18.37 | 13,298 | -0.07(-0.37%) |
Aug 18, 2008 | 18.39 | 18.44 | 18.37 | 18.44 | 9,128 | +0.09(+0.46%) |
Aug 15, 2008 | 18.32 | 18.36 | 18.31 | 18.36 | 0 | +0.13(+0.72%) |
Aug 14, 2008 | 18.21 | 18.25 | 18.21 | 18.23 | 2,174 | +0.09(+0.52%) |
Aug 13, 2008 | 18.22 | 18.22 | 18.13 | 18.13 | 693 | -0.05(-0.29%) |
Aug 12, 2008 | 18.19 | 18.19 | 18.19 | 18.19 | 919 | +0.13(+0.73%) |
Aug 11, 2008 | 18.10 | 18.10 | 17.96 | 18.05 | 16,340 | -0.06(-0.36%) |
Aug 08, 2008 | 18.15 | 18.15 | 18.09 | 18.12 | 15,282 | -0.06(-0.34%) |
Aug 07, 2008 | 18.03 | 18.18 | 18.03 | 18.18 | 22,894 | +0.30(+1.66%) |
Aug 06, 2008 | 17.86 | 17.88 | 17.86 | 17.88 | 767 | -0.05(-0.28%) |
Aug 05, 2008 | 18.04 | 18.04 | 17.94 | 17.94 | 2,380 | -0.16(-0.88%) |
Aug 04, 2008 | 18.10 | 18.10 | 18.10 | 18.10 | 293 | +0.00(+0.00%) |
Aug 01, 2008 | 18.20 | 18.20 | 18.08 | 18.10 | 27,625 | -0.04(-0.24%) |
Jul 31, 2008 | 18.19 | 18.19 | 18.14 | 18.14 | 1,190 | +0.11(+0.59%) |
Jul 30, 2008 | 18.05 | 18.05 | 18.03 | 18.03 | 881 | +0.05(+0.28%) |
Jul 29, 2008 | 17.98 | 17.98 | 17.93 | 17.98 | 15,144 | +0.01(+0.08%) |
Jul 28, 2008 | 17.97 | 17.97 | 17.97 | 17.97 | 293 | +0.07(+0.42%) |
Jul 25, 2008 | 17.96 | 17.97 | 17.89 | 17.89 | 6,809 | +0.10(+0.55%) |
Jul 24, 2008 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 17.83 | 17.83 | 17.77 | 17.80 | 2,365 | -0.03(-0.17%) |
Jul 22, 2008 | 17.93 | 17.93 | 17.83 | 17.83 | 50,314 | -0.06(-0.34%) |
Jul 21, 2008 | 17.90 | 17.90 | 17.89 | 17.89 | 6,171 | -0.02(-0.09%) |
Jul 18, 2008 | 17.90 | 17.90 | 17.90 | 17.90 | 4,408 | -0.06(-0.34%) |
Jul 17, 2008 | 18.07 | 18.07 | 17.94 | 17.97 | 49,291 | -0.08(-0.43%) |
Jul 16, 2008 | 18.12 | 18.12 | 18.04 | 18.04 | 16,111 | -0.28(-1.54%) |
Jul 15, 2008 | 18.29 | 18.40 | 18.29 | 18.33 | 27,890 | +0.05(+0.26%) |
Jul 14, 2008 | 18.21 | 18.33 | 18.21 | 18.28 | 56,553 | +0.16(+0.86%) |
Jul 11, 2008 | 18.45 | 18.45 | 18.12 | 18.12 | 8,963 | -0.27(-1.48%) |
Jul 10, 2008 | 18.40 | 18.41 | 18.35 | 18.39 | 14,618 | -0.01(-0.06%) |
Jul 09, 2008 | 18.30 | 18.40 | 18.30 | 18.40 | 102,785 | +0.14(+0.76%) |
Jul 08, 2008 | 18.22 | 18.30 | 18.22 | 18.27 | 9,413 | +0.17(+0.94%) |
Jul 07, 2008 | 18.11 | 18.11 | 18.10 | 18.10 | 587 | +0.00(+0.00%) |
Jul 04, 2008 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 18.10 | 18.10 | 18.10 | 18.10 | 881 | -0.02(-0.13%) |
Jul 01, 2008 | 18.19 | 18.21 | 18.12 | 18.12 | 22,820 | -0.09(-0.50%) |
Jun 30, 2008 | 18.21 | 18.21 | 18.21 | 18.21 | 2,938 | +0.02(+0.11%) |
Jun 27, 2008 | 18.11 | 18.20 | 18.03 | 18.19 | 15,596 | +0.18(+1.00%) |
Jun 26, 2008 | 18.01 | 18.05 | 18.01 | 18.01 | 6,171 | +0.20(+1.11%) |
Jun 25, 2008 | 17.80 | 17.81 | 17.79 | 17.81 | 7,870 | -0.12(-0.66%) |
Jun 24, 2008 | 17.91 | 17.93 | 17.91 | 17.93 | 1,175 | +0.14(+0.76%) |
Jun 23, 2008 | 17.82 | 17.88 | 17.80 | 17.80 | 33,503 | -0.02(-0.11%) |
Jun 20, 2008 | 17.80 | 17.82 | 17.80 | 17.82 | 7,053 | +0.12(+0.69%) |
Jun 19, 2008 | 17.72 | 17.72 | 17.66 | 17.69 | 12,067 | -0.11(-0.61%) |
Jun 18, 2008 | 17.69 | 17.80 | 17.69 | 17.80 | 10,021 | +0.15(+0.85%) |
Jun 17, 2008 | 17.64 | 17.65 | 17.63 | 17.65 | 6,583 | +0.05(+0.27%) |
Jun 16, 2008 | 17.58 | 17.63 | 17.58 | 17.61 | 58,190 | +0.04(+0.25%) |
Jun 13, 2008 | 17.61 | 17.63 | 17.56 | 17.56 | 2,204 | -0.22(-1.22%) |
Jun 12, 2008 | 17.78 | 17.78 | 17.78 | 17.78 | 0 | +0.00(+0.00%) |
Jun 11, 2008 | 17.76 | 17.78 | 17.76 | 17.78 | 8,516 | -0.04(-0.21%) |
Jun 10, 2008 | 17.82 | 17.90 | 17.81 | 17.82 | 2,348 | -0.10(-0.57%) |
Jun 09, 2008 | 17.91 | 17.94 | 17.91 | 17.92 | 7,611 | -0.04(-0.23%) |
Jun 06, 2008 | 17.90 | 17.99 | 17.90 | 17.96 | 21,171 | +0.20(+1.11%) |
Jun 05, 2008 | 17.84 | 17.84 | 17.76 | 17.76 | 5,642 | -0.12(-0.68%) |
Jun 04, 2008 | 18.01 | 18.01 | 17.86 | 17.88 | 24,098 | +0.01(+0.08%) |
Jun 03, 2008 | 17.89 | 17.91 | 17.87 | 17.87 | 12,343 | -0.06(-0.34%) |