Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.34 | 17.46 | 17.16 | 17.20 | 530,602 | -0.22(-1.26%) |
Aug 28, 2008 | 16.95 | 17.48 | 16.73 | 17.42 | 1,619,887 | +0.55(+3.23%) |
Aug 27, 2008 | 16.53 | 17.03 | 16.43 | 16.87 | 564,408 | +0.23(+1.41%) |
Aug 26, 2008 | 16.53 | 16.66 | 16.39 | 16.64 | 531,655 | -0.02(-0.13%) |
Aug 25, 2008 | 16.86 | 16.87 | 16.51 | 16.66 | 581,531 | -0.30(-1.76%) |
Aug 22, 2008 | 16.81 | 17.00 | 16.51 | 16.96 | 1,275,360 | +0.37(+2.22%) |
Aug 21, 2008 | 16.58 | 16.74 | 16.43 | 16.59 | 804,792 | -0.24(-1.41%) |
Aug 20, 2008 | 16.49 | 16.91 | 16.18 | 16.83 | 1,251,080 | +0.52(+3.19%) |
Aug 19, 2008 | 16.49 | 16.49 | 15.91 | 16.31 | 715,131 | -0.14(-0.87%) |
Aug 18, 2008 | 16.95 | 16.95 | 16.37 | 16.45 | 743,764 | -0.30(-1.78%) |
Aug 15, 2008 | 16.90 | 17.20 | 16.59 | 16.75 | 0 | -0.03(-0.15%) |
Aug 14, 2008 | 16.26 | 16.84 | 16.02 | 16.78 | 875,416 | +0.55(+3.40%) |
Aug 13, 2008 | 16.81 | 16.90 | 16.06 | 16.22 | 1,399,171 | -0.59(-3.53%) |
Aug 12, 2008 | 17.00 | 17.08 | 16.52 | 16.82 | 855,699 | -0.23(-1.36%) |
Aug 11, 2008 | 17.29 | 17.72 | 16.98 | 17.05 | 1,735,287 | -0.13(-0.78%) |
Aug 08, 2008 | 16.04 | 17.34 | 16.04 | 17.18 | 1,382,947 | +0.87(+5.35%) |
Aug 07, 2008 | 16.73 | 16.77 | 16.18 | 16.31 | 1,371,345 | -0.75(-4.37%) |
Aug 06, 2008 | 16.81 | 17.11 | 16.69 | 17.05 | 1,082,258 | -0.14(-0.79%) |
Aug 05, 2008 | 16.45 | 17.29 | 16.42 | 17.19 | 1,725,740 | +0.84(+5.14%) |
Aug 04, 2008 | 16.62 | 16.77 | 16.14 | 16.35 | 1,532,711 | -0.14(-0.87%) |
Aug 01, 2008 | 16.37 | 16.72 | 16.11 | 16.49 | 1,133,272 | +0.02(+0.10%) |
Jul 31, 2008 | 16.49 | 16.79 | 16.06 | 16.48 | 1,029,711 | -0.24(-1.44%) |
Jul 30, 2008 | 16.60 | 16.93 | 16.49 | 16.72 | 2,246,519 | +0.36(+2.21%) |
Jul 29, 2008 | 16.36 | 16.43 | 15.59 | 16.36 | 1,166,240 | +0.89(+5.74%) |
Jul 28, 2008 | 15.80 | 16.09 | 15.34 | 15.47 | 982,196 | -0.29(-1.81%) |
Jul 25, 2008 | 16.13 | 16.52 | 15.30 | 15.75 | 1,440,292 | -0.40(-2.45%) |
Jul 24, 2008 | 16.65 | 17.51 | 15.86 | 16.15 | 3,857,594 | -1.28(-7.37%) |
Jul 23, 2008 | 17.29 | 17.71 | 16.69 | 17.44 | 2,382,786 | +0.25(+1.48%) |
Jul 22, 2008 | 15.75 | 17.40 | 15.64 | 17.18 | 1,624,099 | +1.11(+6.93%) |
Jul 21, 2008 | 16.32 | 16.97 | 16.05 | 16.07 | 2,214,591 | +0.06(+0.38%) |
Jul 18, 2008 | 16.58 | 16.58 | 15.63 | 16.01 | 1,261,913 | -0.37(-2.25%) |
Jul 17, 2008 | 15.65 | 16.52 | 15.15 | 16.38 | 3,170,781 | +1.43(+9.57%) |
Jul 16, 2008 | 13.42 | 15.10 | 13.37 | 14.95 | 2,087,053 | +1.21(+8.80%) |
Jul 15, 2008 | 13.99 | 14.26 | 13.60 | 13.74 | 3,511,661 | -0.49(-3.45%) |
Jul 14, 2008 | 14.77 | 15.13 | 14.15 | 14.23 | 4,096,660 | -0.42(-2.86%) |
Jul 11, 2008 | 15.28 | 15.28 | 13.72 | 14.65 | 4,086,581 | -0.64(-4.19%) |
Jul 10, 2008 | 15.73 | 16.01 | 15.18 | 15.29 | 4,529,408 | -0.54(-3.39%) |
Jul 09, 2008 | 16.76 | 16.94 | 15.65 | 15.82 | 2,274,956 | -1.04(-6.19%) |
Jul 08, 2008 | 16.11 | 16.93 | 15.82 | 16.87 | 2,290,039 | +0.54(+3.30%) |
Jul 07, 2008 | 16.77 | 16.97 | 16.07 | 16.33 | 1,940,224 | -0.46(-2.72%) |
Jul 04, 2008 | 16.87 | 16.91 | 16.49 | 16.79 | 819,424 | +0.00(+0.00%) |
Jul 03, 2008 | 16.87 | 16.91 | 16.49 | 16.79 | 819,424 | -0.05(-0.28%) |
Jul 02, 2008 | 17.34 | 17.57 | 16.73 | 16.83 | 1,557,800 | -0.57(-3.30%) |
Jul 01, 2008 | 17.22 | 17.43 | 16.64 | 17.41 | 2,610,940 | +0.06(+0.37%) |
Jun 30, 2008 | 18.21 | 18.21 | 17.29 | 17.34 | 2,008,326 | -0.71(-3.94%) |
Jun 27, 2008 | 18.19 | 18.24 | 17.61 | 18.05 | 1,458,858 | -0.14(-0.77%) |
Jun 26, 2008 | 18.08 | 18.42 | 18.00 | 18.19 | 1,559,632 | -0.45(-2.43%) |
Jun 25, 2008 | 18.96 | 19.20 | 18.64 | 18.65 | 972,331 | -0.11(-0.61%) |
Jun 24, 2008 | 18.74 | 18.87 | 18.35 | 18.76 | 1,671,308 | -0.16(-0.86%) |
Jun 23, 2008 | 19.24 | 19.29 | 18.78 | 18.92 | 1,047,634 | -0.36(-1.87%) |
Jun 20, 2008 | 19.60 | 19.63 | 19.22 | 19.28 | 1,014,067 | -0.53(-2.67%) |
Jun 19, 2008 | 19.70 | 19.94 | 19.40 | 19.81 | 1,119,145 | +0.00(+0.00%) |
Jun 18, 2008 | 19.82 | 19.99 | 19.54 | 19.81 | 800,132 | -0.20(-1.00%) |
Jun 17, 2008 | 20.46 | 20.52 | 19.91 | 20.01 | 689,569 | -0.22(-1.08%) |
Jun 16, 2008 | 19.93 | 20.31 | 19.79 | 20.23 | 667,049 | +0.16(+0.81%) |
Jun 13, 2008 | 19.80 | 20.13 | 19.38 | 20.07 | 1,182,789 | +0.56(+2.86%) |
Jun 12, 2008 | 19.85 | 20.16 | 19.42 | 19.51 | 901,751 | -0.07(-0.36%) |
Jun 11, 2008 | 20.14 | 20.40 | 19.35 | 19.58 | 1,188,628 | -0.68(-3.35%) |
Jun 10, 2008 | 20.22 | 20.44 | 20.00 | 20.26 | 903,778 | +0.13(+0.63%) |
Jun 09, 2008 | 20.31 | 20.56 | 19.91 | 20.13 | 725,693 | -0.22(-1.09%) |
Jun 06, 2008 | 20.60 | 20.94 | 20.35 | 20.36 | 1,841,134 | -0.55(-2.63%) |
Jun 05, 2008 | 20.44 | 21.00 | 20.34 | 20.91 | 942,172 | +0.68(+3.34%) |
Jun 04, 2008 | 20.11 | 20.46 | 19.89 | 20.23 | 747,144 | +0.10(+0.52%) |
Jun 03, 2008 | 20.32 | 20.62 | 20.01 | 20.13 | 778,006 | -0.10(-0.50%) |