Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.50 | 17.88 | 17.13 | 17.79 | 0 | +0.26(+1.46%) |
Aug 28, 2008 | 17.61 | 17.85 | 17.30 | 17.53 | 511,895 | +0.00(+0.00%) |
Aug 27, 2008 | 17.50 | 17.75 | 17.37 | 17.53 | 502,454 | +0.03(+0.15%) |
Aug 26, 2008 | 17.17 | 17.69 | 17.17 | 17.50 | 233,396 | +0.16(+0.95%) |
Aug 25, 2008 | 17.55 | 17.90 | 17.08 | 17.34 | 558,878 | -0.29(-1.64%) |
Aug 22, 2008 | 17.43 | 18.03 | 17.05 | 17.63 | 0 | +0.34(+1.97%) |
Aug 21, 2008 | 17.05 | 17.45 | 16.74 | 17.29 | 886,641 | +0.02(+0.11%) |
Aug 20, 2008 | 17.68 | 17.85 | 16.82 | 17.27 | 468,914 | -0.16(-0.90%) |
Aug 19, 2008 | 17.53 | 17.60 | 16.96 | 17.43 | 422,458 | -0.26(-1.45%) |
Aug 18, 2008 | 18.61 | 18.61 | 17.46 | 17.68 | 479,479 | -0.78(-4.22%) |
Aug 15, 2008 | 17.73 | 18.56 | 17.42 | 18.46 | 0 | +0.80(+4.53%) |
Aug 14, 2008 | 17.52 | 17.95 | 17.20 | 17.66 | 429,330 | +0.03(+0.19%) |
Aug 13, 2008 | 17.30 | 18.02 | 17.30 | 17.63 | 523,565 | -0.01(-0.04%) |
Aug 12, 2008 | 17.83 | 18.46 | 17.45 | 17.64 | 556,006 | -0.33(-1.82%) |
Aug 11, 2008 | 18.09 | 19.12 | 17.60 | 17.96 | 1,097,818 | -0.12(-0.69%) |
Aug 08, 2008 | 17.11 | 18.18 | 17.07 | 18.09 | 695,217 | +0.94(+5.51%) |
Aug 07, 2008 | 17.45 | 17.73 | 16.80 | 17.14 | 554,108 | -0.54(-3.04%) |
Aug 06, 2008 | 17.32 | 17.74 | 16.95 | 17.68 | 638,106 | +0.29(+1.70%) |
Aug 05, 2008 | 17.37 | 17.92 | 17.29 | 17.39 | 1,816,285 | +0.35(+2.08%) |
Aug 04, 2008 | 16.29 | 17.04 | 15.78 | 17.03 | 1,397,085 | +0.76(+4.67%) |
Aug 01, 2008 | 16.39 | 16.52 | 15.43 | 16.27 | 760,111 | -0.18(-1.08%) |
Jul 31, 2008 | 16.45 | 16.95 | 16.15 | 16.45 | 627,109 | -0.20(-1.18%) |
Jul 30, 2008 | 16.75 | 17.05 | 16.19 | 16.65 | 944,733 | -0.03(-0.20%) |
Jul 29, 2008 | 16.68 | 16.97 | 15.79 | 16.68 | 926,101 | +0.85(+5.38%) |
Jul 28, 2008 | 16.55 | 16.75 | 15.76 | 15.83 | 797,029 | -0.85(-5.07%) |
Jul 25, 2008 | 16.67 | 17.49 | 16.51 | 16.67 | 596,254 | -0.04(-0.24%) |
Jul 24, 2008 | 17.98 | 17.99 | 16.39 | 16.71 | 1,090,535 | -1.42(-7.81%) |
Jul 23, 2008 | 16.91 | 18.72 | 16.71 | 18.13 | 1,910,103 | +0.57(+3.25%) |
Jul 22, 2008 | 17.09 | 17.64 | 16.37 | 17.56 | 1,140,946 | +1.02(+6.18%) |
Jul 21, 2008 | 16.78 | 17.10 | 16.06 | 16.53 | 615,921 | -0.14(-0.83%) |
Jul 18, 2008 | 16.44 | 17.08 | 16.15 | 16.67 | 996,778 | -0.33(-1.97%) |
Jul 17, 2008 | 16.41 | 17.47 | 16.41 | 17.01 | 2,178,081 | +0.96(+5.96%) |
Jul 16, 2008 | 15.13 | 16.07 | 14.73 | 16.05 | 1,409,264 | +0.89(+5.88%) |
Jul 15, 2008 | 14.90 | 15.62 | 14.67 | 15.16 | 1,271,463 | +0.02(+0.13%) |
Jul 14, 2008 | 15.82 | 16.26 | 14.84 | 15.14 | 812,799 | -0.47(-2.98%) |
Jul 11, 2008 | 15.34 | 15.94 | 14.73 | 15.60 | 1,274,472 | +0.16(+1.02%) |
Jul 10, 2008 | 15.24 | 16.09 | 15.03 | 15.45 | 1,067,105 | +0.21(+1.38%) |
Jul 09, 2008 | 15.75 | 15.83 | 15.17 | 15.24 | 959,453 | -0.52(-3.33%) |
Jul 08, 2008 | 14.81 | 15.89 | 14.75 | 15.76 | 1,678,920 | +0.84(+5.62%) |
Jul 07, 2008 | 15.55 | 15.55 | 14.64 | 14.92 | 1,642,209 | -0.70(-4.49%) |
Jul 04, 2008 | 15.31 | 15.71 | 15.24 | 15.62 | 451,324 | +0.00(+0.00%) |
Jul 03, 2008 | 15.31 | 15.71 | 15.24 | 15.62 | 451,324 | +0.31(+2.05%) |
Jul 02, 2008 | 16.29 | 16.44 | 15.26 | 15.31 | 888,632 | -0.83(-5.12%) |
Jul 01, 2008 | 15.91 | 16.29 | 15.47 | 16.14 | 1,105,580 | +0.01(+0.08%) |
Jun 30, 2008 | 16.88 | 16.89 | 16.04 | 16.12 | 784,796 | -0.62(-3.72%) |
Jun 27, 2008 | 16.97 | 17.14 | 16.49 | 16.74 | 974,499 | -0.20(-1.16%) |
Jun 26, 2008 | 16.80 | 17.35 | 16.39 | 16.94 | 751,163 | -0.03(-0.19%) |
Jun 25, 2008 | 16.86 | 18.09 | 16.80 | 16.97 | 840,022 | +0.09(+0.50%) |
Jun 24, 2008 | 16.47 | 17.54 | 16.13 | 16.89 | 749,688 | +0.27(+1.62%) |
Jun 23, 2008 | 16.99 | 17.15 | 16.31 | 16.62 | 618,039 | -0.23(-1.36%) |
Jun 20, 2008 | 17.45 | 17.60 | 16.55 | 16.85 | 793,482 | -0.69(-3.92%) |
Jun 19, 2008 | 17.28 | 17.57 | 16.80 | 17.54 | 670,979 | +0.33(+1.94%) |
Jun 18, 2008 | 17.12 | 17.45 | 16.72 | 17.20 | 563,547 | +0.03(+0.15%) |
Jun 17, 2008 | 17.50 | 17.57 | 16.87 | 17.18 | 371,547 | -0.20(-1.13%) |
Jun 16, 2008 | 17.07 | 17.55 | 16.82 | 17.37 | 417,669 | +0.21(+1.22%) |
Jun 13, 2008 | 16.94 | 17.18 | 16.65 | 17.16 | 431,530 | +0.44(+2.63%) |
Jun 12, 2008 | 17.55 | 18.26 | 16.51 | 16.72 | 665,655 | +0.33(+2.04%) |
Jun 11, 2008 | 16.84 | 17.04 | 16.15 | 16.39 | 903,692 | -0.58(-3.44%) |
Jun 10, 2008 | 16.81 | 17.24 | 16.44 | 16.97 | 734,228 | +0.42(+2.53%) |
Jun 09, 2008 | 17.02 | 17.20 | 16.48 | 16.55 | 836,682 | -0.45(-2.62%) |
Jun 06, 2008 | 17.87 | 17.87 | 16.76 | 17.00 | 1,358,256 | -0.94(-5.26%) |
Jun 05, 2008 | 17.79 | 18.21 | 17.50 | 17.94 | 499,619 | +0.14(+0.77%) |
Jun 04, 2008 | 17.97 | 18.41 | 17.47 | 17.81 | 493,491 | -0.13(-0.73%) |
Jun 03, 2008 | 18.45 | 18.55 | 17.43 | 17.94 | 668,206 | -0.34(-1.86%) |