Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.76 | 17.96 | 17.76 | 17.91 | 64,987 | -0.04(-0.22%) |
Aug 28, 2008 | 17.92 | 17.98 | 17.89 | 17.95 | 141,952 | +0.01(+0.04%) |
Aug 27, 2008 | 17.90 | 17.95 | 17.88 | 17.94 | 64,430 | +0.00(+0.00%) |
Aug 26, 2008 | 17.86 | 17.94 | 17.85 | 17.94 | 143,834 | +0.04(+0.24%) |
Aug 25, 2008 | 17.93 | 17.94 | 17.90 | 17.90 | 140,943 | +0.03(+0.15%) |
Aug 22, 2008 | 17.88 | 17.88 | 17.84 | 17.87 | 15,214 | -0.02(-0.09%) |
Aug 21, 2008 | 17.90 | 17.90 | 17.85 | 17.89 | 162,182 | +0.00(+0.00%) |
Aug 20, 2008 | 17.89 | 18.05 | 17.87 | 17.89 | 657,501 | +0.04(+0.23%) |
Aug 19, 2008 | 17.89 | 17.89 | 17.83 | 17.85 | 27,212 | -0.04(-0.21%) |
Aug 18, 2008 | 17.85 | 17.89 | 17.85 | 17.88 | 18,674 | +0.03(+0.19%) |
Aug 15, 2008 | 17.84 | 17.86 | 17.83 | 17.85 | 0 | +0.04(+0.24%) |
Aug 14, 2008 | 17.80 | 17.81 | 17.79 | 17.81 | 13,698 | +0.02(+0.11%) |
Aug 13, 2008 | 17.85 | 17.85 | 17.77 | 17.79 | 27,429 | -0.02(-0.13%) |
Aug 12, 2008 | 17.71 | 17.83 | 17.71 | 17.81 | 369,980 | +0.10(+0.59%) |
Aug 11, 2008 | 17.89 | 17.89 | 17.67 | 17.71 | 113,171 | -0.11(-0.64%) |
Aug 08, 2008 | 17.83 | 17.85 | 17.76 | 17.82 | 959,543 | +0.00(+0.00%) |
Aug 07, 2008 | 17.75 | 17.83 | 17.75 | 17.82 | 125,193 | +0.06(+0.36%) |
Aug 06, 2008 | 17.78 | 17.78 | 17.69 | 17.76 | 83,373 | +0.00(+0.02%) |
Aug 05, 2008 | 17.78 | 17.78 | 17.74 | 17.75 | 29,904 | -0.02(-0.13%) |
Aug 04, 2008 | 17.86 | 17.86 | 17.78 | 17.78 | 37,605 | -0.08(-0.47%) |
Aug 01, 2008 | 17.84 | 17.87 | 17.84 | 17.86 | 10,422 | -0.08(-0.45%) |
Jul 31, 2008 | 17.91 | 17.94 | 17.89 | 17.94 | 13,996 | +0.08(+0.43%) |
Jul 30, 2008 | 17.80 | 17.87 | 17.77 | 17.86 | 12,444 | +0.01(+0.06%) |
Jul 29, 2008 | 17.85 | 17.85 | 17.77 | 17.85 | 137,935 | +0.03(+0.16%) |
Jul 28, 2008 | 17.73 | 17.84 | 17.73 | 17.83 | 12,063 | +0.08(+0.46%) |
Jul 25, 2008 | 17.77 | 17.77 | 17.74 | 17.74 | 10,244 | -0.08(-0.47%) |
Jul 24, 2008 | 17.76 | 17.83 | 17.76 | 17.83 | 6,753 | +0.13(+0.72%) |
Jul 23, 2008 | 17.66 | 17.70 | 17.65 | 17.70 | 21,926 | -0.02(-0.13%) |
Jul 22, 2008 | 17.76 | 17.76 | 17.66 | 17.72 | 19,192 | -0.03(-0.15%) |
Jul 21, 2008 | 17.70 | 17.75 | 17.65 | 17.75 | 7,769 | +0.02(+0.09%) |
Jul 18, 2008 | 17.79 | 17.79 | 17.73 | 17.73 | 10,378 | -0.04(-0.22%) |
Jul 17, 2008 | 17.90 | 17.90 | 17.74 | 17.77 | 24,922 | -0.17(-0.93%) |
Jul 16, 2008 | 17.93 | 17.94 | 17.91 | 17.94 | 78,814 | -0.03(-0.19%) |
Jul 15, 2008 | 18.00 | 18.04 | 17.97 | 17.97 | 19,654 | -0.02(-0.11%) |
Jul 14, 2008 | 17.96 | 18.02 | 17.95 | 17.99 | 44,323 | +0.02(+0.13%) |
Jul 11, 2008 | 17.95 | 18.06 | 17.93 | 17.97 | 326,398 | +0.02(+0.11%) |
Jul 10, 2008 | 18.03 | 18.03 | 17.93 | 17.95 | 54,684 | +0.00(+0.02%) |
Jul 09, 2008 | 17.94 | 18.00 | 17.94 | 17.95 | 30,842 | +0.05(+0.28%) |
Jul 08, 2008 | 17.84 | 17.89 | 17.84 | 17.89 | 3,573 | +0.07(+0.38%) |
Jul 07, 2008 | 17.87 | 17.87 | 17.78 | 17.83 | 59,008 | -0.01(-0.08%) |
Jul 04, 2008 | 17.86 | 17.86 | 17.72 | 17.84 | 16,956 | +0.00(+0.00%) |
Jul 03, 2008 | 17.86 | 17.86 | 17.72 | 17.84 | 16,956 | +0.05(+0.26%) |
Jul 02, 2008 | 17.79 | 17.84 | 17.79 | 17.79 | 27,304 | -0.08(-0.43%) |
Jul 01, 2008 | 17.90 | 17.95 | 17.85 | 17.87 | 77,769 | -0.04(-0.24%) |
Jun 30, 2008 | 17.96 | 17.96 | 17.88 | 17.91 | 28,004 | +0.04(+0.21%) |
Jun 27, 2008 | 17.91 | 17.91 | 17.88 | 17.88 | 40,634 | +0.03(+0.15%) |
Jun 26, 2008 | 17.88 | 17.89 | 17.85 | 17.85 | 33,055 | +0.05(+0.30%) |
Jun 25, 2008 | 17.81 | 17.81 | 17.78 | 17.80 | 7,742 | -0.02(-0.12%) |
Jun 24, 2008 | 17.81 | 17.83 | 17.81 | 17.82 | 7,212 | +0.03(+0.17%) |
Jun 23, 2008 | 17.81 | 17.81 | 17.78 | 17.79 | 5,702 | -0.04(-0.21%) |
Jun 20, 2008 | 17.86 | 17.86 | 17.80 | 17.82 | 22,096 | +0.05(+0.28%) |
Jun 19, 2008 | 17.78 | 17.81 | 17.75 | 17.77 | 30,288 | -0.04(-0.23%) |
Jun 18, 2008 | 17.78 | 17.82 | 17.78 | 17.81 | 6,599 | +0.07(+0.40%) |
Jun 17, 2008 | 17.75 | 17.75 | 17.64 | 17.74 | 18,499 | +0.04(+0.23%) |
Jun 16, 2008 | 17.71 | 17.73 | 17.66 | 17.70 | 14,124 | +0.04(+0.21%) |
Jun 13, 2008 | 17.71 | 17.76 | 17.67 | 17.67 | 21,768 | -0.05(-0.28%) |
Jun 12, 2008 | 17.80 | 17.80 | 17.72 | 17.72 | 47,319 | -0.11(-0.60%) |
Jun 11, 2008 | 17.84 | 17.85 | 17.77 | 17.82 | 74,061 | +0.01(+0.05%) |
Jun 10, 2008 | 17.84 | 17.88 | 17.81 | 17.81 | 15,672 | -0.11(-0.63%) |
Jun 09, 2008 | 17.97 | 17.97 | 17.90 | 17.93 | 63,978 | -0.07(-0.38%) |
Jun 06, 2008 | 17.97 | 18.01 | 17.97 | 18.00 | 9,502 | +0.08(+0.47%) |
Jun 05, 2008 | 17.93 | 17.94 | 17.91 | 17.91 | 13,141 | -0.06(-0.32%) |
Jun 04, 2008 | 18.06 | 18.06 | 17.93 | 17.97 | 22,534 | -0.05(-0.30%) |
Jun 03, 2008 | 17.96 | 18.05 | 17.93 | 18.02 | 48,886 | +0.04(+0.21%) |