Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 18.57 | 18.59 | 18.52 | 18.52 | 20,270 | -0.05(-0.26%) |
Aug 28, 2008 | 18.54 | 18.58 | 18.53 | 18.56 | 10,598 | -0.05(-0.26%) |
Aug 27, 2008 | 18.51 | 18.62 | 18.51 | 18.61 | 9,883 | +0.01(+0.03%) |
Aug 26, 2008 | 18.57 | 18.61 | 18.57 | 18.61 | 4,675 | +0.03(+0.18%) |
Aug 25, 2008 | 18.61 | 18.61 | 18.57 | 18.57 | 2,296 | +0.14(+0.78%) |
Aug 22, 2008 | 18.41 | 18.43 | 18.40 | 18.43 | 2,343 | -0.01(-0.04%) |
Aug 21, 2008 | 18.45 | 18.46 | 18.44 | 18.44 | 1,757 | -0.06(-0.33%) |
Aug 20, 2008 | 18.53 | 18.53 | 18.48 | 18.50 | 6,590 | +0.06(+0.35%) |
Aug 19, 2008 | 18.51 | 18.51 | 18.42 | 18.43 | 13,254 | -0.07(-0.37%) |
Aug 18, 2008 | 18.45 | 18.50 | 18.43 | 18.50 | 9,098 | +0.09(+0.46%) |
Aug 15, 2008 | 18.38 | 18.42 | 18.37 | 18.42 | 0 | +0.13(+0.72%) |
Aug 14, 2008 | 18.27 | 18.31 | 18.27 | 18.29 | 2,167 | +0.09(+0.52%) |
Aug 13, 2008 | 18.28 | 18.28 | 18.19 | 18.19 | 691 | -0.05(-0.29%) |
Aug 12, 2008 | 18.25 | 18.25 | 18.25 | 18.25 | 916 | +0.13(+0.73%) |
Aug 11, 2008 | 18.16 | 18.16 | 18.02 | 18.11 | 16,286 | -0.06(-0.36%) |
Aug 08, 2008 | 18.21 | 18.21 | 18.15 | 18.18 | 15,232 | -0.06(-0.34%) |
Aug 07, 2008 | 18.09 | 18.24 | 18.09 | 18.24 | 22,818 | +0.30(+1.66%) |
Aug 06, 2008 | 17.92 | 17.94 | 17.92 | 17.94 | 764 | -0.05(-0.28%) |
Aug 05, 2008 | 18.10 | 18.10 | 17.99 | 17.99 | 2,372 | -0.16(-0.88%) |
Aug 04, 2008 | 18.15 | 18.15 | 18.15 | 18.15 | 292 | +0.00(+0.00%) |
Aug 01, 2008 | 18.26 | 18.26 | 18.14 | 18.15 | 27,535 | -0.04(-0.24%) |
Jul 31, 2008 | 18.25 | 18.25 | 18.20 | 18.20 | 1,186 | +0.11(+0.58%) |
Jul 30, 2008 | 18.11 | 18.11 | 18.09 | 18.09 | 878 | +0.05(+0.28%) |
Jul 29, 2008 | 18.04 | 18.04 | 17.99 | 18.04 | 15,094 | +0.01(+0.08%) |
Jul 28, 2008 | 18.03 | 18.03 | 18.03 | 18.03 | 292 | +0.08(+0.42%) |
Jul 25, 2008 | 18.02 | 18.02 | 17.95 | 17.95 | 6,787 | +0.10(+0.55%) |
Jul 24, 2008 | 17.85 | 17.85 | 17.85 | 17.85 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 17.89 | 17.89 | 17.82 | 17.85 | 2,358 | -0.03(-0.17%) |
Jul 22, 2008 | 17.99 | 17.99 | 17.89 | 17.89 | 50,148 | -0.06(-0.34%) |
Jul 21, 2008 | 17.96 | 17.96 | 17.95 | 17.95 | 6,151 | -0.02(-0.10%) |
Jul 18, 2008 | 17.96 | 17.96 | 17.96 | 17.96 | 4,393 | -0.06(-0.34%) |
Jul 17, 2008 | 18.13 | 18.13 | 18.00 | 18.02 | 49,129 | -0.08(-0.43%) |
Jul 16, 2008 | 18.18 | 18.18 | 18.10 | 18.10 | 16,058 | -0.28(-1.54%) |
Jul 15, 2008 | 18.35 | 18.46 | 18.35 | 18.39 | 27,798 | +0.05(+0.26%) |
Jul 14, 2008 | 18.27 | 18.39 | 18.27 | 18.34 | 56,367 | +0.16(+0.86%) |
Jul 11, 2008 | 18.51 | 18.51 | 18.18 | 18.18 | 8,934 | -0.27(-1.48%) |
Jul 10, 2008 | 18.46 | 18.47 | 18.41 | 18.46 | 14,570 | -0.01(-0.06%) |
Jul 09, 2008 | 18.36 | 18.47 | 18.36 | 18.47 | 102,447 | +0.14(+0.76%) |
Jul 08, 2008 | 18.28 | 18.36 | 18.28 | 18.33 | 9,382 | +0.17(+0.94%) |
Jul 07, 2008 | 18.17 | 18.17 | 18.15 | 18.15 | 585 | +0.00(+0.00%) |
Jul 04, 2008 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 18.15 | 18.15 | 18.15 | 18.15 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 18.15 | 18.15 | 18.15 | 18.15 | 878 | -0.02(-0.13%) |
Jul 01, 2008 | 18.25 | 18.27 | 18.18 | 18.18 | 22,745 | -0.09(-0.50%) |
Jun 30, 2008 | 18.27 | 18.27 | 18.27 | 18.27 | 2,929 | +0.02(+0.11%) |
Jun 27, 2008 | 18.17 | 18.26 | 18.09 | 18.25 | 15,545 | +0.18(+1.00%) |
Jun 26, 2008 | 18.07 | 18.11 | 18.07 | 18.07 | 6,151 | +0.20(+1.11%) |
Jun 25, 2008 | 17.86 | 17.87 | 17.84 | 17.87 | 7,844 | -0.12(-0.66%) |
Jun 24, 2008 | 17.97 | 17.99 | 17.97 | 17.99 | 1,171 | +0.14(+0.77%) |
Jun 23, 2008 | 17.87 | 17.94 | 17.85 | 17.85 | 33,393 | -0.02(-0.11%) |
Jun 20, 2008 | 17.86 | 17.87 | 17.86 | 17.87 | 7,030 | +0.12(+0.69%) |
Jun 19, 2008 | 17.78 | 17.78 | 17.72 | 17.75 | 12,027 | -0.11(-0.61%) |
Jun 18, 2008 | 17.75 | 17.86 | 17.75 | 17.86 | 9,988 | +0.15(+0.85%) |
Jun 17, 2008 | 17.69 | 17.71 | 17.69 | 17.71 | 6,561 | +0.05(+0.27%) |
Jun 16, 2008 | 17.64 | 17.69 | 17.64 | 17.66 | 57,999 | +0.04(+0.25%) |
Jun 13, 2008 | 17.67 | 17.69 | 17.62 | 17.62 | 2,196 | -0.22(-1.22%) |
Jun 12, 2008 | 17.84 | 17.84 | 17.84 | 17.84 | 0 | +0.00(+0.00%) |
Jun 11, 2008 | 17.82 | 17.84 | 17.82 | 17.84 | 8,488 | -0.04(-0.21%) |
Jun 10, 2008 | 17.87 | 17.96 | 17.87 | 17.87 | 2,340 | -0.10(-0.57%) |
Jun 09, 2008 | 17.97 | 18.00 | 17.97 | 17.98 | 7,586 | -0.04(-0.23%) |
Jun 06, 2008 | 17.96 | 18.05 | 17.96 | 18.02 | 21,102 | +0.20(+1.11%) |
Jun 05, 2008 | 17.90 | 17.90 | 17.82 | 17.82 | 5,624 | -0.12(-0.68%) |
Jun 04, 2008 | 18.07 | 18.07 | 17.92 | 17.94 | 24,019 | +0.01(+0.08%) |
Jun 03, 2008 | 17.95 | 17.97 | 17.93 | 17.93 | 12,302 | -0.06(-0.34%) |