Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.14 | 19.23 | 19.09 | 19.09 | 19,015 | -0.13(-0.67%) |
Aug 28, 2008 | 19.12 | 19.22 | 19.11 | 19.22 | 2,785 | +0.15(+0.78%) |
Aug 27, 2008 | 18.99 | 19.14 | 18.96 | 19.07 | 14,783 | +0.09(+0.47%) |
Aug 26, 2008 | 19.00 | 19.08 | 18.94 | 18.98 | 4,294 | -0.08(-0.41%) |
Aug 25, 2008 | 19.32 | 19.32 | 18.99 | 19.06 | 21,949 | -0.40(-2.03%) |
Aug 22, 2008 | 19.38 | 19.50 | 19.35 | 19.45 | 25,607 | +0.23(+1.18%) |
Aug 21, 2008 | 19.03 | 19.25 | 19.03 | 19.23 | 5,660 | +0.05(+0.26%) |
Aug 20, 2008 | 19.28 | 19.28 | 19.07 | 19.18 | 9,559 | -0.10(-0.51%) |
Aug 19, 2008 | 19.43 | 19.43 | 19.21 | 19.28 | 6,158 | -0.10(-0.51%) |
Aug 18, 2008 | 19.60 | 20.02 | 19.35 | 19.37 | 9,239 | -0.30(-1.51%) |
Aug 15, 2008 | 19.58 | 19.69 | 19.55 | 19.67 | 0 | +0.21(+1.07%) |
Aug 14, 2008 | 19.25 | 19.53 | 19.20 | 19.46 | 9,920 | +0.22(+1.13%) |
Aug 13, 2008 | 19.28 | 19.33 | 19.16 | 19.25 | 15,199 | -0.08(-0.41%) |
Aug 12, 2008 | 19.33 | 19.58 | 19.30 | 19.32 | 25,832 | -0.05(-0.24%) |
Aug 11, 2008 | 19.29 | 19.48 | 19.29 | 19.37 | 19,144 | +0.07(+0.34%) |
Aug 08, 2008 | 19.00 | 19.32 | 18.94 | 19.30 | 33,691 | +0.48(+2.57%) |
Aug 07, 2008 | 18.89 | 19.04 | 18.82 | 18.82 | 10,931 | -0.32(-1.65%) |
Aug 06, 2008 | 19.02 | 19.21 | 19.00 | 19.14 | 7,386 | +0.06(+0.31%) |
Aug 05, 2008 | 18.86 | 19.08 | 18.85 | 19.08 | 12,069 | +0.29(+1.52%) |
Aug 04, 2008 | 19.30 | 19.30 | 18.60 | 18.79 | 67,338 | +0.17(+0.90%) |
Aug 01, 2008 | 18.60 | 18.72 | 18.57 | 18.62 | 9,095 | -0.11(-0.58%) |
Jul 31, 2008 | 18.80 | 18.86 | 18.73 | 18.73 | 14,942 | +0.15(+0.80%) |
Jul 30, 2008 | 18.62 | 18.70 | 18.40 | 18.58 | 12,647 | +0.04(+0.21%) |
Jul 29, 2008 | 18.54 | 18.61 | 18.50 | 18.54 | 10,229 | +0.06(+0.32%) |
Jul 28, 2008 | 18.65 | 18.65 | 18.47 | 18.48 | 4,910 | -0.17(-0.90%) |
Jul 25, 2008 | 18.59 | 18.67 | 18.58 | 18.65 | 3,528 | +0.08(+0.43%) |
Jul 24, 2008 | 18.68 | 18.68 | 18.52 | 18.57 | 11,906 | -0.09(-0.48%) |
Jul 23, 2008 | 19.24 | 19.24 | 18.53 | 18.66 | 102,609 | +0.19(+1.02%) |
Jul 22, 2008 | 18.09 | 18.59 | 18.09 | 18.47 | 49,168 | +0.42(+2.35%) |
Jul 21, 2008 | 18.12 | 18.16 | 17.97 | 18.05 | 8,042 | -0.01(-0.03%) |
Jul 18, 2008 | 18.09 | 18.10 | 18.01 | 18.06 | 4,914 | +0.02(+0.09%) |
Jul 17, 2008 | 17.84 | 18.05 | 17.84 | 18.04 | 12,424 | +0.28(+1.55%) |
Jul 16, 2008 | 17.70 | 17.79 | 17.69 | 17.76 | 1,160 | +0.11(+0.62%) |
Jul 15, 2008 | 17.11 | 17.68 | 17.11 | 17.65 | 6,882 | +0.02(+0.11%) |
Jul 14, 2008 | 17.68 | 17.68 | 17.57 | 17.63 | 9,843 | -0.08(-0.45%) |
Jul 11, 2008 | 17.61 | 17.71 | 17.60 | 17.71 | 708 | -0.07(-0.39%) |
Jul 10, 2008 | 17.84 | 17.84 | 17.74 | 17.78 | 6,067 | -0.04(-0.22%) |
Jul 09, 2008 | 18.02 | 18.02 | 17.82 | 17.82 | 3,365 | +0.02(+0.11%) |
Jul 08, 2008 | 17.56 | 17.81 | 17.56 | 17.80 | 4,739 | +0.33(+1.87%) |
Jul 07, 2008 | 17.63 | 17.63 | 17.31 | 17.48 | 16,650 | -0.08(-0.45%) |
Jul 04, 2008 | 17.57 | 17.60 | 17.54 | 17.56 | 1,860 | +0.00(+0.00%) |
Jul 03, 2008 | 17.57 | 17.60 | 17.54 | 17.56 | 1,860 | -0.23(-1.31%) |
Jul 02, 2008 | 17.78 | 17.79 | 17.67 | 17.79 | 8,903 | +0.14(+0.81%) |
Jul 01, 2008 | 17.62 | 17.64 | 17.51 | 17.64 | 3,212 | +0.03(+0.17%) |
Jun 30, 2008 | 17.75 | 17.78 | 17.62 | 17.62 | 2,461 | +0.05(+0.28%) |
Jun 27, 2008 | 17.60 | 17.66 | 17.53 | 17.57 | 1,956 | -0.03(-0.17%) |
Jun 26, 2008 | 17.66 | 17.66 | 17.60 | 17.60 | 2,429 | -0.17(-0.95%) |
Jun 25, 2008 | 17.59 | 17.88 | 17.59 | 17.76 | 9,388 | +0.21(+1.18%) |
Jun 24, 2008 | 17.49 | 17.62 | 17.49 | 17.56 | 3,056 | -0.03(-0.17%) |
Jun 23, 2008 | 17.64 | 17.69 | 17.59 | 17.59 | 17,175 | -0.02(-0.11%) |
Jun 20, 2008 | 17.64 | 17.64 | 17.61 | 17.61 | 1,508 | -0.16(-0.89%) |
Jun 19, 2008 | 17.76 | 17.76 | 17.76 | 17.76 | 303 | -0.05(-0.28%) |
Jun 18, 2008 | 17.90 | 17.95 | 17.81 | 17.81 | 6,446 | -0.17(-0.93%) |
Jun 17, 2008 | 18.17 | 18.17 | 17.98 | 17.98 | 4,474 | -0.13(-0.71%) |
Jun 16, 2008 | 17.93 | 18.11 | 17.91 | 18.11 | 5,262 | +0.08(+0.44%) |
Jun 13, 2008 | 17.94 | 18.07 | 17.94 | 18.03 | 3,079 | +0.04(+0.22%) |
Jun 12, 2008 | 17.92 | 17.99 | 17.90 | 17.99 | 708 | +0.15(+0.83%) |
Jun 11, 2008 | 17.90 | 17.94 | 17.82 | 17.84 | 11,339 | -0.30(-1.63%) |
Jun 10, 2008 | 18.10 | 18.16 | 18.05 | 18.14 | 4,124 | +0.05(+0.27%) |
Jun 09, 2008 | 18.27 | 18.27 | 18.07 | 18.09 | 1,956 | -0.28(-1.51%) |
Jun 06, 2008 | 18.60 | 18.60 | 18.37 | 18.37 | 4,872 | -0.37(-1.95%) |
Jun 05, 2008 | 18.56 | 18.76 | 18.56 | 18.73 | 4,074 | +0.16(+0.85%) |
Jun 04, 2008 | 18.59 | 18.60 | 18.57 | 18.57 | 2,310 | +0.11(+0.59%) |
Jun 03, 2008 | 18.51 | 18.51 | 18.44 | 18.46 | 1,441 | +0.09(+0.48%) |