Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 16.94 | 17.13 | 16.79 | 16.98 | 0 | -0.08(-0.48%) |
Aug 28, 2008 | 16.70 | 17.11 | 16.65 | 17.06 | 267,315 | +0.46(+2.77%) |
Aug 27, 2008 | 16.42 | 16.74 | 16.25 | 16.60 | 347,887 | +0.21(+1.31%) |
Aug 26, 2008 | 16.36 | 16.51 | 16.03 | 16.39 | 329,402 | +0.05(+0.31%) |
Aug 25, 2008 | 16.83 | 16.89 | 16.20 | 16.34 | 518,217 | -0.60(-3.53%) |
Aug 22, 2008 | 16.36 | 17.05 | 16.28 | 16.94 | 0 | +0.67(+4.10%) |
Aug 21, 2008 | 16.43 | 16.43 | 16.05 | 16.27 | 683,293 | -0.31(-1.90%) |
Aug 20, 2008 | 16.99 | 17.17 | 16.45 | 16.58 | 666,347 | -0.30(-1.75%) |
Aug 19, 2008 | 17.40 | 17.40 | 16.74 | 16.88 | 819,139 | -0.75(-4.25%) |
Aug 18, 2008 | 18.18 | 18.18 | 17.44 | 17.63 | 670,287 | -0.58(-3.18%) |
Aug 15, 2008 | 17.92 | 18.31 | 17.82 | 18.21 | 0 | -0.05(-0.28%) |
Aug 14, 2008 | 17.43 | 18.32 | 17.43 | 18.26 | 708,449 | +0.78(+4.46%) |
Aug 13, 2008 | 17.85 | 17.91 | 17.19 | 17.48 | 768,138 | -0.52(-2.87%) |
Aug 12, 2008 | 18.17 | 18.58 | 17.81 | 17.99 | 694,704 | -0.35(-1.89%) |
Aug 11, 2008 | 17.68 | 18.76 | 17.66 | 18.34 | 765,577 | +0.48(+2.71%) |
Aug 08, 2008 | 16.47 | 18.23 | 16.47 | 17.86 | 1,226,531 | +1.23(+7.38%) |
Aug 07, 2008 | 16.73 | 16.90 | 16.47 | 16.63 | 700,351 | -0.25(-1.45%) |
Aug 06, 2008 | 16.73 | 17.01 | 16.29 | 16.87 | 505,203 | -0.08(-0.48%) |
Aug 05, 2008 | 15.99 | 17.13 | 15.99 | 16.96 | 963,394 | +1.08(+6.77%) |
Aug 04, 2008 | 15.68 | 16.04 | 15.53 | 15.88 | 954,595 | +0.14(+0.92%) |
Aug 01, 2008 | 15.55 | 15.91 | 15.33 | 15.74 | 695,587 | +0.10(+0.64%) |
Jul 31, 2008 | 15.48 | 16.14 | 15.37 | 15.63 | 1,550,497 | -0.21(-1.35%) |
Jul 30, 2008 | 16.16 | 16.62 | 15.44 | 15.85 | 1,196,647 | -0.24(-1.49%) |
Jul 29, 2008 | 16.09 | 16.14 | 14.21 | 16.09 | 1,983,642 | +0.30(+1.87%) |
Jul 28, 2008 | 16.17 | 16.77 | 15.77 | 15.79 | 1,188,128 | -0.39(-2.41%) |
Jul 25, 2008 | 16.43 | 16.92 | 16.18 | 16.18 | 1,130,184 | -0.26(-1.57%) |
Jul 24, 2008 | 17.95 | 17.95 | 16.28 | 16.44 | 1,143,370 | -1.64(-9.05%) |
Jul 23, 2008 | 17.49 | 18.44 | 17.29 | 18.08 | 1,502,093 | +0.59(+3.35%) |
Jul 22, 2008 | 16.04 | 17.57 | 15.94 | 17.49 | 996,182 | +1.21(+7.46%) |
Jul 21, 2008 | 16.16 | 16.66 | 16.10 | 16.28 | 752,914 | +0.13(+0.82%) |
Jul 18, 2008 | 16.11 | 16.35 | 15.70 | 16.14 | 790,801 | -0.01(-0.04%) |
Jul 17, 2008 | 16.48 | 16.48 | 15.29 | 16.15 | 897,651 | +0.39(+2.48%) |
Jul 16, 2008 | 14.84 | 15.77 | 14.48 | 15.76 | 1,107,953 | +1.03(+7.01%) |
Jul 15, 2008 | 14.65 | 15.21 | 14.35 | 14.73 | 1,690,739 | +0.06(+0.39%) |
Jul 14, 2008 | 14.83 | 15.19 | 14.53 | 14.67 | 1,125,686 | +0.05(+0.34%) |
Jul 11, 2008 | 15.05 | 15.21 | 14.50 | 14.62 | 1,978,372 | -0.67(-4.40%) |
Jul 10, 2008 | 15.89 | 16.13 | 14.85 | 15.29 | 1,538,807 | -0.79(-4.93%) |
Jul 09, 2008 | 16.69 | 16.70 | 16.02 | 16.09 | 773,054 | -0.56(-3.36%) |
Jul 08, 2008 | 16.14 | 16.75 | 15.63 | 16.65 | 863,670 | +0.51(+3.16%) |
Jul 07, 2008 | 16.08 | 16.31 | 15.72 | 16.14 | 713,572 | +0.18(+1.10%) |
Jul 04, 2008 | 15.97 | 16.16 | 15.87 | 15.96 | 261,226 | +0.00(+0.00%) |
Jul 03, 2008 | 15.97 | 16.16 | 15.87 | 15.96 | 261,226 | +0.07(+0.44%) |
Jul 02, 2008 | 16.40 | 16.49 | 15.88 | 15.89 | 703,686 | -0.50(-3.07%) |
Jul 01, 2008 | 16.38 | 16.51 | 15.94 | 16.40 | 820,784 | -0.28(-1.66%) |
Jun 30, 2008 | 16.57 | 17.18 | 16.34 | 16.67 | 601,744 | -0.08(-0.45%) |
Jun 27, 2008 | 17.04 | 17.25 | 16.53 | 16.75 | 1,001,256 | -0.34(-1.99%) |
Jun 26, 2008 | 17.16 | 17.28 | 16.94 | 17.09 | 639,402 | -0.26(-1.52%) |
Jun 25, 2008 | 17.06 | 17.77 | 16.95 | 17.35 | 689,279 | +0.34(+2.00%) |
Jun 24, 2008 | 17.52 | 17.52 | 17.00 | 17.01 | 1,033,023 | -0.61(-3.46%) |
Jun 23, 2008 | 17.77 | 17.85 | 17.48 | 17.62 | 722,498 | -0.22(-1.23%) |
Jun 20, 2008 | 18.49 | 18.79 | 17.58 | 17.84 | 1,090,263 | -0.77(-4.12%) |
Jun 19, 2008 | 17.89 | 18.66 | 17.74 | 18.61 | 628,587 | +0.61(+3.39%) |
Jun 18, 2008 | 18.78 | 18.78 | 17.89 | 18.00 | 1,249,846 | -0.84(-4.44%) |
Jun 17, 2008 | 19.52 | 19.52 | 18.81 | 18.84 | 871,494 | -0.67(-3.42%) |
Jun 16, 2008 | 19.18 | 19.59 | 19.06 | 19.50 | 735,383 | +0.08(+0.42%) |
Jun 13, 2008 | 19.41 | 19.76 | 19.30 | 19.42 | 607,424 | +0.01(+0.03%) |
Jun 12, 2008 | 19.08 | 19.74 | 19.06 | 19.42 | 457,714 | +0.45(+2.35%) |
Jun 11, 2008 | 19.67 | 19.72 | 18.97 | 18.97 | 628,308 | -0.70(-3.58%) |
Jun 10, 2008 | 19.58 | 19.80 | 19.06 | 19.67 | 630,941 | +0.40(+2.06%) |
Jun 09, 2008 | 19.62 | 19.74 | 19.11 | 19.28 | 526,108 | -0.38(-1.95%) |
Jun 06, 2008 | 20.03 | 20.04 | 19.52 | 19.66 | 804,733 | -0.60(-2.98%) |
Jun 05, 2008 | 20.02 | 20.27 | 19.79 | 20.27 | 631,637 | +0.07(+0.34%) |
Jun 04, 2008 | 19.69 | 20.27 | 19.57 | 20.20 | 1,428,935 | -0.33(-1.59%) |
Jun 03, 2008 | 20.79 | 21.00 | 20.37 | 20.52 | 588,779 | -0.28(-1.36%) |