Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.57 | 17.62 | 17.47 | 17.49 | 16,770 | +0.05(+0.31%) |
Aug 28, 2008 | 17.41 | 17.43 | 17.37 | 17.43 | 10,086 | +0.19(+1.13%) |
Aug 27, 2008 | 17.18 | 17.26 | 17.09 | 17.24 | 33,320 | +0.02(+0.14%) |
Aug 26, 2008 | 17.27 | 17.27 | 17.12 | 17.21 | 141,471 | +0.17(+1.02%) |
Aug 25, 2008 | 17.29 | 17.29 | 17.02 | 17.04 | 67,914 | -0.15(-0.90%) |
Aug 22, 2008 | 17.24 | 17.31 | 17.19 | 17.19 | 17,710 | +0.04(+0.21%) |
Aug 21, 2008 | 17.00 | 17.17 | 17.00 | 17.16 | 44,913 | +0.12(+0.70%) |
Aug 20, 2008 | 17.00 | 17.07 | 16.98 | 17.04 | 24,149 | +0.18(+1.09%) |
Aug 19, 2008 | 16.89 | 16.91 | 16.82 | 16.85 | 168,889 | -0.35(-2.05%) |
Aug 18, 2008 | 17.43 | 17.45 | 17.18 | 17.21 | 46,023 | -0.16(-0.95%) |
Aug 15, 2008 | 17.37 | 17.38 | 17.28 | 17.37 | 12,619 | -0.05(-0.31%) |
Aug 14, 2008 | 17.30 | 17.47 | 17.25 | 17.43 | 28,431 | -0.26(-1.46%) |
Aug 13, 2008 | 17.73 | 17.78 | 17.51 | 17.69 | 16,537 | -0.41(-2.28%) |
Aug 12, 2008 | 18.21 | 18.21 | 18.03 | 18.10 | 7,710 | -0.08(-0.47%) |
Aug 11, 2008 | 18.14 | 18.26 | 18.11 | 18.18 | 13,271 | +0.14(+0.77%) |
Aug 08, 2008 | 17.70 | 18.04 | 17.70 | 18.04 | 245,186 | +0.14(+0.81%) |
Aug 07, 2008 | 18.21 | 18.21 | 17.86 | 17.90 | 16,965 | -0.60(-3.26%) |
Aug 06, 2008 | 18.28 | 18.50 | 18.28 | 18.50 | 19,526 | -0.04(-0.19%) |
Aug 05, 2008 | 18.28 | 18.54 | 18.27 | 18.54 | 24,712 | +0.41(+2.28%) |
Aug 04, 2008 | 18.28 | 18.28 | 18.12 | 18.12 | 44,625 | -0.19(-1.03%) |
Aug 01, 2008 | 18.26 | 18.34 | 18.24 | 18.31 | 6,573 | -0.09(-0.49%) |
Jul 31, 2008 | 18.48 | 18.62 | 17.94 | 18.40 | 117,737 | -0.30(-1.62%) |
Jul 30, 2008 | 18.56 | 18.71 | 18.49 | 18.71 | 88,916 | +0.28(+1.54%) |
Jul 29, 2008 | 18.42 | 18.43 | 18.15 | 18.42 | 22,169 | +0.07(+0.38%) |
Jul 28, 2008 | 18.56 | 18.56 | 18.33 | 18.35 | 8,640 | -0.36(-1.94%) |
Jul 25, 2008 | 18.70 | 18.79 | 18.60 | 18.72 | 18,184 | -0.09(-0.48%) |
Jul 24, 2008 | 19.19 | 19.19 | 18.80 | 18.81 | 51,237 | -0.24(-1.28%) |
Jul 23, 2008 | 19.04 | 19.13 | 18.87 | 19.05 | 12,135 | +0.40(+2.12%) |
Jul 22, 2008 | 18.34 | 18.66 | 18.34 | 18.65 | 43,919 | +0.20(+1.10%) |
Jul 21, 2008 | 17.69 | 18.57 | 17.69 | 18.45 | 83,061 | +0.26(+1.45%) |
Jul 18, 2008 | 17.76 | 18.19 | 17.76 | 18.19 | 9,114 | +0.14(+0.80%) |
Jul 17, 2008 | 17.94 | 18.11 | 17.83 | 18.04 | 89,699 | +0.45(+2.58%) |
Jul 16, 2008 | 17.40 | 17.63 | 17.24 | 17.59 | 22,452 | +0.02(+0.11%) |
Jul 15, 2008 | 17.55 | 17.87 | 17.19 | 17.57 | 358,046 | -0.39(-2.16%) |
Jul 14, 2008 | 18.09 | 18.67 | 17.84 | 17.96 | 100,340 | -0.09(-0.50%) |
Jul 11, 2008 | 18.10 | 18.10 | 17.91 | 18.05 | 18,732 | -0.36(-1.97%) |
Jul 10, 2008 | 18.18 | 18.41 | 18.11 | 18.41 | 19,216 | +0.30(+1.68%) |
Jul 09, 2008 | 18.48 | 18.58 | 17.48 | 18.11 | 57,560 | -0.31(-1.70%) |
Jul 08, 2008 | 18.17 | 18.42 | 17.97 | 18.42 | 23,958 | +0.04(+0.22%) |
Jul 07, 2008 | 18.42 | 18.56 | 18.19 | 18.38 | 101,162 | +0.21(+1.18%) |
Jul 04, 2008 | 18.18 | 18.18 | 17.95 | 18.17 | 5,683 | +0.00(+0.00%) |
Jul 03, 2008 | 18.18 | 18.18 | 17.95 | 18.17 | 5,683 | +0.19(+1.05%) |
Jul 02, 2008 | 18.32 | 18.35 | 17.95 | 17.98 | 33,183 | -0.43(-2.35%) |
Jul 01, 2008 | 18.14 | 18.46 | 18.12 | 18.41 | 225,228 | -0.21(-1.15%) |
Jun 30, 2008 | 18.52 | 18.64 | 18.48 | 18.63 | 7,374,703 | +0.04(+0.24%) |
Jun 27, 2008 | 18.65 | 18.65 | 18.57 | 18.58 | 1,869 | +0.06(+0.32%) |
Jun 26, 2008 | 18.91 | 18.91 | 18.52 | 18.52 | 20,229 | -0.54(-2.85%) |
Jun 25, 2008 | 19.56 | 19.56 | 19.05 | 19.06 | 8,116 | -0.17(-0.88%) |
Jun 24, 2008 | 19.27 | 19.34 | 19.21 | 19.23 | 16,774 | -0.10(-0.49%) |
Jun 23, 2008 | 19.41 | 19.41 | 19.28 | 19.33 | 8,720 | -0.27(-1.36%) |
Jun 20, 2008 | 19.64 | 19.71 | 19.56 | 19.60 | 6,095 | -0.24(-1.19%) |
Jun 19, 2008 | 19.86 | 19.87 | 19.75 | 19.83 | 3,942 | -0.18(-0.90%) |
Jun 18, 2008 | 20.14 | 20.14 | 19.98 | 20.01 | 10,375 | -0.12(-0.59%) |
Jun 17, 2008 | 20.21 | 20.21 | 20.05 | 20.13 | 4,008 | +0.45(+2.30%) |
Jun 16, 2008 | 20.01 | 23.18 | 19.59 | 19.68 | 36,019 | -0.11(-0.58%) |
Jun 13, 2008 | 19.75 | 19.84 | 19.61 | 19.79 | 16,828 | +0.02(+0.13%) |
Jun 12, 2008 | 19.87 | 20.02 | 19.73 | 19.77 | 26,845 | -0.05(-0.28%) |
Jun 11, 2008 | 20.11 | 20.11 | 19.82 | 19.82 | 88,854 | -0.38(-1.90%) |
Jun 10, 2008 | 20.22 | 20.29 | 20.16 | 20.20 | 41,524 | -0.34(-1.67%) |
Jun 09, 2008 | 20.79 | 20.83 | 20.52 | 20.55 | 19,245 | -0.19(-0.91%) |
Jun 06, 2008 | 21.19 | 21.19 | 20.74 | 20.74 | 22,233 | -0.83(-3.86%) |
Jun 05, 2008 | 21.24 | 21.59 | 21.24 | 21.57 | 59,082 | +0.29(+1.38%) |
Jun 04, 2008 | 21.30 | 21.42 | 21.23 | 21.27 | 21,364 | +0.07(+0.33%) |
Jun 03, 2008 | 21.48 | 21.48 | 21.17 | 21.21 | 6,648 | -0.23(-1.08%) |