Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 16.64 | 16.64 | 16.53 | 16.58 | 10,640 | -0.09(-0.55%) |
Aug 28, 2008 | 16.46 | 16.67 | 16.46 | 16.67 | 24,581 | +0.39(+2.41%) |
Aug 27, 2008 | 16.19 | 16.38 | 16.19 | 16.28 | 38,365 | +0.10(+0.59%) |
Aug 26, 2008 | 16.11 | 16.25 | 16.07 | 16.18 | 26,426 | +0.06(+0.36%) |
Aug 25, 2008 | 16.44 | 16.44 | 16.13 | 16.13 | 14,401 | -0.33(-2.02%) |
Aug 22, 2008 | 16.42 | 16.48 | 16.32 | 16.46 | 20,159 | +0.24(+1.48%) |
Aug 21, 2008 | 16.02 | 16.26 | 15.76 | 16.22 | 48,179 | +0.01(+0.04%) |
Aug 20, 2008 | 16.20 | 16.24 | 16.05 | 16.21 | 31,544 | +0.08(+0.53%) |
Aug 19, 2008 | 16.29 | 16.29 | 16.09 | 16.13 | 30,649 | -0.22(-1.37%) |
Aug 18, 2008 | 16.56 | 16.61 | 16.33 | 16.35 | 14,595 | -0.23(-1.37%) |
Aug 15, 2008 | 16.62 | 16.68 | 16.56 | 16.58 | 0 | +0.04(+0.26%) |
Aug 14, 2008 | 16.41 | 16.64 | 16.38 | 16.53 | 38,563 | +0.13(+0.79%) |
Aug 13, 2008 | 16.48 | 16.51 | 16.24 | 16.40 | 24,430 | -0.14(-0.84%) |
Aug 12, 2008 | 16.83 | 16.83 | 16.53 | 16.54 | 22,645 | -0.31(-1.82%) |
Aug 11, 2008 | 16.68 | 16.96 | 16.67 | 16.85 | 31,464 | +0.20(+1.17%) |
Aug 08, 2008 | 16.25 | 16.69 | 16.25 | 16.66 | 37,060 | +0.45(+2.78%) |
Aug 07, 2008 | 16.50 | 16.51 | 16.18 | 16.20 | 74,307 | -0.41(-2.45%) |
Aug 06, 2008 | 16.56 | 16.63 | 16.44 | 16.61 | 36,388 | +0.04(+0.27%) |
Aug 05, 2008 | 16.34 | 16.57 | 16.33 | 16.57 | 13,899 | +0.48(+2.97%) |
Aug 04, 2008 | 16.25 | 16.25 | 16.00 | 16.09 | 48,156 | -0.19(-1.17%) |
Aug 01, 2008 | 16.30 | 16.30 | 16.07 | 16.28 | 64,735 | +0.04(+0.25%) |
Jul 31, 2008 | 16.36 | 16.46 | 16.24 | 16.24 | 153,704 | -0.20(-1.24%) |
Jul 30, 2008 | 16.22 | 16.46 | 16.18 | 16.44 | 52,740 | +0.26(+1.61%) |
Jul 29, 2008 | 16.18 | 16.18 | 15.70 | 16.18 | 39,059 | +0.43(+2.72%) |
Jul 28, 2008 | 16.04 | 16.07 | 15.74 | 15.75 | 22,172 | -0.26(-1.63%) |
Jul 25, 2008 | 16.02 | 16.15 | 15.94 | 16.01 | 41,547 | -0.03(-0.17%) |
Jul 24, 2008 | 16.39 | 16.41 | 16.03 | 16.04 | 63,894 | -0.49(-2.99%) |
Jul 23, 2008 | 16.51 | 16.72 | 16.45 | 16.54 | 60,582 | +0.13(+0.78%) |
Jul 22, 2008 | 15.84 | 16.41 | 15.84 | 16.41 | 32,893 | +0.41(+2.56%) |
Jul 21, 2008 | 16.11 | 16.18 | 15.99 | 16.00 | 85,417 | -0.03(-0.21%) |
Jul 18, 2008 | 15.89 | 16.08 | 15.85 | 16.03 | 70,562 | +0.12(+0.75%) |
Jul 17, 2008 | 15.77 | 15.93 | 15.59 | 15.91 | 61,190 | +0.32(+2.02%) |
Jul 16, 2008 | 15.11 | 15.60 | 15.11 | 15.60 | 89,473 | +0.60(+4.02%) |
Jul 15, 2008 | 14.96 | 15.29 | 14.80 | 14.99 | 109,609 | -0.18(-1.21%) |
Jul 14, 2008 | 15.66 | 15.66 | 15.18 | 15.18 | 72,144 | -0.32(-2.08%) |
Jul 11, 2008 | 15.40 | 15.70 | 15.30 | 15.50 | 71,025 | -0.15(-0.93%) |
Jul 10, 2008 | 15.53 | 15.74 | 15.50 | 15.65 | 70,199 | -0.11(-0.71%) |
Jul 09, 2008 | 15.95 | 16.06 | 15.73 | 15.76 | 44,938 | -0.24(-1.50%) |
Jul 08, 2008 | 15.53 | 16.00 | 15.50 | 16.00 | 190,207 | +0.31(+1.99%) |
Jul 07, 2008 | 15.88 | 15.88 | 15.43 | 15.69 | 116,826 | -0.06(-0.41%) |
Jul 04, 2008 | 15.78 | 15.87 | 15.69 | 15.75 | 101,454 | +0.00(+0.00%) |
Jul 03, 2008 | 15.78 | 15.87 | 15.69 | 15.75 | 101,454 | -0.07(-0.47%) |
Jul 02, 2008 | 16.06 | 16.13 | 15.82 | 15.82 | 41,311 | -0.17(-1.06%) |
Jul 01, 2008 | 15.75 | 16.01 | 15.73 | 15.99 | 49,186 | +0.06(+0.40%) |
Jun 30, 2008 | 16.01 | 16.08 | 15.90 | 15.93 | 41,748 | -0.02(-0.15%) |
Jun 27, 2008 | 16.14 | 16.16 | 15.91 | 15.95 | 36,503 | -0.12(-0.74%) |
Jun 26, 2008 | 16.46 | 16.46 | 16.07 | 16.07 | 44,242 | -0.54(-3.26%) |
Jun 25, 2008 | 16.53 | 16.78 | 16.53 | 16.61 | 11,121 | +0.12(+0.72%) |
Jun 24, 2008 | 16.38 | 16.65 | 16.35 | 16.50 | 46,677 | +0.00(+0.02%) |
Jun 23, 2008 | 16.69 | 16.69 | 16.46 | 16.49 | 87,112 | -0.27(-1.62%) |
Jun 20, 2008 | 16.93 | 16.93 | 16.71 | 16.76 | 28,527 | -0.25(-1.49%) |
Jun 19, 2008 | 16.91 | 17.05 | 16.86 | 17.02 | 65,323 | +0.02(+0.12%) |
Jun 18, 2008 | 16.97 | 17.04 | 16.91 | 17.00 | 17,267 | -0.15(-0.89%) |
Jun 17, 2008 | 17.35 | 17.35 | 17.15 | 17.15 | 3,698 | -0.26(-1.52%) |
Jun 16, 2008 | 17.18 | 17.41 | 17.18 | 17.41 | 10,106 | +0.11(+0.65%) |
Jun 13, 2008 | 17.19 | 17.30 | 17.12 | 17.30 | 15,127 | +0.19(+1.11%) |
Jun 12, 2008 | 17.17 | 17.29 | 17.00 | 17.11 | 17,438 | +0.08(+0.46%) |
Jun 11, 2008 | 17.25 | 17.25 | 17.03 | 17.03 | 25,233 | -0.29(-1.68%) |
Jun 10, 2008 | 17.33 | 17.33 | 17.23 | 17.33 | 4,117 | -0.03(-0.18%) |
Jun 09, 2008 | 17.50 | 17.52 | 17.27 | 17.36 | 52,613 | -0.06(-0.33%) |
Jun 06, 2008 | 17.89 | 17.89 | 17.41 | 17.41 | 37,987 | -0.60(-3.35%) |
Jun 05, 2008 | 17.80 | 18.02 | 17.80 | 18.02 | 15,147 | +0.29(+1.62%) |
Jun 04, 2008 | 17.74 | 17.86 | 17.65 | 17.73 | 46,382 | -0.05(-0.29%) |
Jun 03, 2008 | 17.92 | 17.92 | 17.65 | 17.78 | 151,915 | -0.06(-0.36%) |