Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.81 | 17.85 | 17.03 | 17.36 | 34,797 | -0.46(-2.58%) |
Aug 28, 2008 | 17.18 | 17.87 | 17.18 | 17.82 | 25,700 | +0.62(+3.60%) |
Aug 27, 2008 | 16.91 | 17.59 | 16.86 | 17.20 | 22,442 | +0.20(+1.18%) |
Aug 26, 2008 | 16.87 | 17.15 | 16.72 | 17.00 | 13,233 | +0.13(+0.77%) |
Aug 25, 2008 | 17.41 | 17.44 | 16.61 | 16.87 | 35,300 | -0.53(-3.05%) |
Aug 22, 2008 | 17.15 | 17.92 | 17.15 | 17.40 | 27,914 | +0.30(+1.75%) |
Aug 21, 2008 | 17.01 | 17.23 | 17.01 | 17.10 | 21,119 | -0.01(-0.06%) |
Aug 20, 2008 | 16.90 | 17.39 | 16.89 | 17.11 | 37,335 | +0.21(+1.24%) |
Aug 19, 2008 | 16.90 | 17.31 | 16.76 | 16.90 | 23,800 | -0.08(-0.47%) |
Aug 18, 2008 | 17.60 | 18.05 | 16.97 | 16.98 | 52,318 | -0.55(-3.14%) |
Aug 15, 2008 | 17.92 | 18.00 | 17.16 | 17.53 | 0 | -0.12(-0.68%) |
Aug 14, 2008 | 17.18 | 17.68 | 17.08 | 17.65 | 38,570 | +0.50(+2.92%) |
Aug 13, 2008 | 17.20 | 17.52 | 17.11 | 17.15 | 54,900 | -0.05(-0.29%) |
Aug 12, 2008 | 17.15 | 17.60 | 16.95 | 17.20 | 40,919 | -0.02(-0.12%) |
Aug 11, 2008 | 16.85 | 17.44 | 16.52 | 17.22 | 67,673 | +0.35(+2.07%) |
Aug 08, 2008 | 16.52 | 17.34 | 16.43 | 16.87 | 124,790 | +0.30(+1.81%) |
Aug 07, 2008 | 16.77 | 16.93 | 16.34 | 16.57 | 79,389 | -0.25(-1.49%) |
Aug 06, 2008 | 16.79 | 16.96 | 15.97 | 16.82 | 92,509 | -0.12(-0.71%) |
Aug 05, 2008 | 15.93 | 16.98 | 15.50 | 16.94 | 199,435 | +1.03(+6.47%) |
Aug 04, 2008 | 15.85 | 15.92 | 15.41 | 15.91 | 110,929 | +0.02(+0.13%) |
Aug 01, 2008 | 15.87 | 16.14 | 15.50 | 15.89 | 85,271 | +0.02(+0.13%) |
Jul 31, 2008 | 16.25 | 16.58 | 15.69 | 15.87 | 62,420 | -0.62(-3.76%) |
Jul 30, 2008 | 16.98 | 17.24 | 16.04 | 16.49 | 54,142 | -0.31(-1.85%) |
Jul 29, 2008 | 16.80 | 16.99 | 15.98 | 16.80 | 74,862 | +0.92(+5.79%) |
Jul 28, 2008 | 15.53 | 15.99 | 15.27 | 15.88 | 208,318 | +0.23(+1.47%) |
Jul 25, 2008 | 16.40 | 16.49 | 15.43 | 15.65 | 246,375 | -0.58(-3.57%) |
Jul 24, 2008 | 17.48 | 17.48 | 16.08 | 16.23 | 283,447 | -1.24(-7.10%) |
Jul 23, 2008 | 17.49 | 18.08 | 17.40 | 17.47 | 132,566 | -0.02(-0.11%) |
Jul 22, 2008 | 16.73 | 17.74 | 16.66 | 17.49 | 127,275 | +0.74(+4.42%) |
Jul 21, 2008 | 16.30 | 16.88 | 16.30 | 16.75 | 48,656 | +0.45(+2.76%) |
Jul 18, 2008 | 16.60 | 16.60 | 15.98 | 16.30 | 43,550 | -0.31(-1.87%) |
Jul 17, 2008 | 16.78 | 16.78 | 15.83 | 16.61 | 44,625 | +0.12(+0.73%) |
Jul 16, 2008 | 16.22 | 16.64 | 15.95 | 16.49 | 99,599 | +0.30(+1.85%) |
Jul 15, 2008 | 16.19 | 16.66 | 15.80 | 16.19 | 102,936 | -0.24(-1.46%) |
Jul 14, 2008 | 16.75 | 16.75 | 16.25 | 16.43 | 142,459 | -0.16(-0.96%) |
Jul 11, 2008 | 16.35 | 16.70 | 16.14 | 16.59 | 144,972 | -0.09(-0.54%) |
Jul 10, 2008 | 16.39 | 16.77 | 16.31 | 16.68 | 74,744 | +0.24(+1.46%) |
Jul 09, 2008 | 16.52 | 16.66 | 16.30 | 16.44 | 79,512 | -0.24(-1.44%) |
Jul 08, 2008 | 16.46 | 16.77 | 16.18 | 16.68 | 121,237 | +0.12(+0.72%) |
Jul 07, 2008 | 16.85 | 16.94 | 16.28 | 16.56 | 119,050 | -0.29(-1.72%) |
Jul 04, 2008 | 16.90 | 17.22 | 16.69 | 16.85 | 29,109 | +0.00(+0.00%) |
Jul 03, 2008 | 16.90 | 17.22 | 16.69 | 16.85 | 29,109 | -0.13(-0.77%) |
Jul 02, 2008 | 16.71 | 17.43 | 16.71 | 16.98 | 99,600 | +0.22(+1.31%) |
Jul 01, 2008 | 16.21 | 17.03 | 16.21 | 16.76 | 124,505 | +0.41(+2.51%) |
Jun 30, 2008 | 17.37 | 18.04 | 16.35 | 16.35 | 196,825 | -0.96(-5.55%) |
Jun 27, 2008 | 16.91 | 17.31 | 16.34 | 17.31 | 586,008 | +0.42(+2.49%) |
Jun 26, 2008 | 16.70 | 17.03 | 16.67 | 16.89 | 106,511 | -0.11(-0.65%) |
Jun 25, 2008 | 16.84 | 17.14 | 16.78 | 17.00 | 82,777 | +0.10(+0.59%) |
Jun 24, 2008 | 17.17 | 17.17 | 16.67 | 16.90 | 89,312 | -0.29(-1.69%) |
Jun 23, 2008 | 17.70 | 17.70 | 16.87 | 17.19 | 76,433 | -0.47(-2.66%) |
Jun 20, 2008 | 17.18 | 17.89 | 16.86 | 17.66 | 150,191 | +0.40(+2.32%) |
Jun 19, 2008 | 17.77 | 18.10 | 16.69 | 17.26 | 478,575 | -0.85(-4.69%) |
Jun 18, 2008 | 18.51 | 18.56 | 18.07 | 18.11 | 76,435 | -0.57(-3.05%) |
Jun 17, 2008 | 18.90 | 18.90 | 18.50 | 18.68 | 44,688 | -0.23(-1.22%) |
Jun 16, 2008 | 18.99 | 19.04 | 18.64 | 18.91 | 76,340 | -0.23(-1.20%) |
Jun 13, 2008 | 18.85 | 19.20 | 18.62 | 19.14 | 59,591 | +0.33(+1.75%) |
Jun 12, 2008 | 18.90 | 19.10 | 18.71 | 18.81 | 50,289 | +0.05(+0.27%) |
Jun 11, 2008 | 19.63 | 19.63 | 18.76 | 18.76 | 54,548 | -1.01(-5.11%) |
Jun 10, 2008 | 19.75 | 19.84 | 19.13 | 19.77 | 53,802 | +0.29(+1.49%) |
Jun 09, 2008 | 19.49 | 19.74 | 19.13 | 19.48 | 117,478 | -0.09(-0.46%) |
Jun 06, 2008 | 19.60 | 19.84 | 19.20 | 19.57 | 86,688 | -0.23(-1.16%) |
Jun 05, 2008 | 19.40 | 19.94 | 19.40 | 19.80 | 142,836 | +0.37(+1.90%) |
Jun 04, 2008 | 18.69 | 19.61 | 18.66 | 19.43 | 137,280 | +0.57(+3.02%) |
Jun 03, 2008 | 18.73 | 19.00 | 18.50 | 18.86 | 337,143 | +0.22(+1.18%) |