Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.50 | 17.68 | 17.42 | 17.42 | 0 | +0.12(+0.71%) |
Aug 28, 2008 | 17.27 | 17.41 | 17.02 | 17.29 | 66,118 | -0.53(-2.97%) |
Aug 27, 2008 | 17.36 | 17.93 | 17.31 | 17.82 | 54,750 | +0.87(+5.15%) |
Aug 26, 2008 | 16.83 | 16.97 | 16.70 | 16.95 | 41,787 | +0.20(+1.20%) |
Aug 25, 2008 | 17.04 | 17.14 | 16.75 | 16.75 | 52,746 | +0.11(+0.67%) |
Aug 22, 2008 | 16.47 | 16.70 | 16.47 | 16.64 | 31,115 | +0.23(+1.39%) |
Aug 21, 2008 | 16.64 | 16.64 | 16.25 | 16.41 | 46,630 | -0.42(-2.51%) |
Aug 20, 2008 | 16.68 | 16.87 | 16.58 | 16.83 | 111,200 | +0.45(+2.75%) |
Aug 19, 2008 | 16.37 | 16.43 | 16.23 | 16.38 | 69,316 | +0.01(+0.03%) |
Aug 18, 2008 | 16.94 | 16.94 | 16.35 | 16.38 | 101,932 | -0.70(-4.11%) |
Aug 15, 2008 | 17.36 | 17.37 | 17.08 | 17.08 | 0 | -0.38(-2.17%) |
Aug 14, 2008 | 17.49 | 17.51 | 17.13 | 17.46 | 114,388 | +0.22(+1.26%) |
Aug 13, 2008 | 17.29 | 17.29 | 16.97 | 17.24 | 95,085 | -0.28(-1.62%) |
Aug 12, 2008 | 17.77 | 17.77 | 17.51 | 17.52 | 106,490 | -0.24(-1.35%) |
Aug 11, 2008 | 17.78 | 17.91 | 17.62 | 17.76 | 93,119 | -0.33(-1.81%) |
Aug 08, 2008 | 17.73 | 18.15 | 17.51 | 18.09 | 85,199 | +0.37(+2.10%) |
Aug 07, 2008 | 18.35 | 18.35 | 17.69 | 17.72 | 153,871 | -0.97(-5.21%) |
Aug 06, 2008 | 18.32 | 18.74 | 18.25 | 18.69 | 73,210 | +0.33(+1.82%) |
Aug 05, 2008 | 18.08 | 18.41 | 18.07 | 18.36 | 71,255 | +0.12(+0.64%) |
Aug 04, 2008 | 18.52 | 18.61 | 18.13 | 18.24 | 62,237 | -0.37(-1.97%) |
Aug 01, 2008 | 18.62 | 18.76 | 18.48 | 18.61 | 56,505 | +0.22(+1.21%) |
Jul 31, 2008 | 18.62 | 18.67 | 18.37 | 18.38 | 78,308 | -0.51(-2.71%) |
Jul 30, 2008 | 18.75 | 19.00 | 18.66 | 18.90 | 83,461 | -0.11(-0.59%) |
Jul 29, 2008 | 19.01 | 19.01 | 18.36 | 19.01 | 62,328 | +0.78(+4.27%) |
Jul 28, 2008 | 18.51 | 18.74 | 18.21 | 18.23 | 60,084 | +0.03(+0.18%) |
Jul 25, 2008 | 18.14 | 18.48 | 18.11 | 18.20 | 42,763 | -0.27(-1.48%) |
Jul 24, 2008 | 19.25 | 19.25 | 18.42 | 18.47 | 94,810 | -0.88(-4.57%) |
Jul 23, 2008 | 19.26 | 19.47 | 19.11 | 19.35 | 105,472 | +0.43(+2.26%) |
Jul 22, 2008 | 18.36 | 18.92 | 18.27 | 18.92 | 189,832 | +0.67(+3.69%) |
Jul 21, 2008 | 18.01 | 18.32 | 18.01 | 18.25 | 56,367 | +0.71(+4.03%) |
Jul 18, 2008 | 17.69 | 17.70 | 17.38 | 17.54 | 97,538 | -0.15(-0.85%) |
Jul 17, 2008 | 17.49 | 17.73 | 17.41 | 17.69 | 102,245 | +0.46(+2.65%) |
Jul 16, 2008 | 16.25 | 17.24 | 16.25 | 17.24 | 177,522 | +0.82(+4.98%) |
Jul 15, 2008 | 16.65 | 16.68 | 16.18 | 16.42 | 197,438 | -0.72(-4.22%) |
Jul 14, 2008 | 17.39 | 17.46 | 17.07 | 17.14 | 74,928 | -0.38(-2.16%) |
Jul 11, 2008 | 17.63 | 17.81 | 17.33 | 17.52 | 94,636 | +0.08(+0.45%) |
Jul 10, 2008 | 17.36 | 17.44 | 17.14 | 17.44 | 110,600 | +0.68(+4.05%) |
Jul 09, 2008 | 17.25 | 17.28 | 16.77 | 16.77 | 89,406 | -0.35(-2.05%) |
Jul 08, 2008 | 16.95 | 17.12 | 16.64 | 17.12 | 197,265 | -0.73(-4.10%) |
Jul 07, 2008 | 18.22 | 18.22 | 17.54 | 17.85 | 95,013 | +0.04(+0.20%) |
Jul 04, 2008 | 17.92 | 17.97 | 17.65 | 17.81 | 70,662 | +0.00(+0.00%) |
Jul 03, 2008 | 17.92 | 17.97 | 17.65 | 17.81 | 70,662 | -0.08(-0.47%) |
Jul 02, 2008 | 18.72 | 18.74 | 17.86 | 17.89 | 106,622 | -0.86(-4.60%) |
Jul 01, 2008 | 18.79 | 18.99 | 18.40 | 18.76 | 127,548 | -0.21(-1.11%) |
Jun 30, 2008 | 19.11 | 19.14 | 18.94 | 18.97 | 66,300 | -0.14(-0.76%) |
Jun 27, 2008 | 19.68 | 19.74 | 19.02 | 19.11 | 98,469 | -0.66(-3.32%) |
Jun 26, 2008 | 20.29 | 20.31 | 19.77 | 19.77 | 141,327 | -0.98(-4.72%) |
Jun 25, 2008 | 20.50 | 20.92 | 20.33 | 20.75 | 148,631 | +0.27(+1.33%) |
Jun 24, 2008 | 20.56 | 20.66 | 19.98 | 20.48 | 177,166 | -0.67(-3.18%) |
Jun 23, 2008 | 21.79 | 21.79 | 21.14 | 21.15 | 131,427 | -0.58(-2.66%) |
Jun 20, 2008 | 22.26 | 22.81 | 21.73 | 21.73 | 254,740 | -1.65(-7.05%) |
Jun 19, 2008 | 22.17 | 24.08 | 21.92 | 23.38 | 540,842 | +0.66(+2.89%) |
Jun 18, 2008 | 22.59 | 22.87 | 22.37 | 22.72 | 206,801 | +1.06(+4.88%) |
Jun 17, 2008 | 22.03 | 22.14 | 21.65 | 21.66 | 147,281 | -0.11(-0.51%) |
Jun 16, 2008 | 21.87 | 21.95 | 21.51 | 21.77 | 227,330 | +0.61(+2.89%) |
Jun 13, 2008 | 21.06 | 21.24 | 20.77 | 21.16 | 237,692 | -0.06(-0.29%) |
Jun 12, 2008 | 21.61 | 21.61 | 21.15 | 21.22 | 166,241 | +0.07(+0.34%) |
Jun 11, 2008 | 21.53 | 21.59 | 21.14 | 21.15 | 188,740 | -0.74(-3.38%) |
Jun 10, 2008 | 21.82 | 22.12 | 21.67 | 21.89 | 255,579 | -1.65(-7.00%) |
Jun 09, 2008 | 23.56 | 23.85 | 23.23 | 23.54 | 181,037 | +0.17(+0.71%) |
Jun 06, 2008 | 24.44 | 24.44 | 23.29 | 23.37 | 230,757 | -1.51(-6.06%) |
Jun 05, 2008 | 23.86 | 24.88 | 23.86 | 24.88 | 306,873 | +2.41(+10.75%) |
Jun 04, 2008 | 22.37 | 22.73 | 22.37 | 22.46 | 119,479 | +0.18(+0.80%) |
Jun 03, 2008 | 22.55 | 22.60 | 22.09 | 22.29 | 249,133 | -0.36(-1.60%) |