Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 18.00 | 18.19 | 17.83 | 17.99 | 0 | -0.04(-0.23%) |
Aug 28, 2008 | 17.87 | 18.03 | 17.80 | 18.03 | 692,122 | +0.22(+1.22%) |
Aug 27, 2008 | 17.60 | 17.81 | 17.59 | 17.81 | 566,511 | +0.21(+1.20%) |
Aug 26, 2008 | 17.37 | 17.60 | 17.15 | 17.60 | 749,817 | +0.21(+1.21%) |
Aug 25, 2008 | 17.73 | 17.75 | 17.36 | 17.39 | 775,223 | -0.37(-2.10%) |
Aug 22, 2008 | 17.68 | 17.79 | 17.51 | 17.76 | 0 | +0.12(+0.65%) |
Aug 21, 2008 | 17.53 | 17.76 | 17.36 | 17.65 | 521,639 | +0.01(+0.08%) |
Aug 20, 2008 | 17.53 | 17.67 | 17.38 | 17.64 | 674,893 | +0.07(+0.43%) |
Aug 19, 2008 | 17.49 | 17.68 | 17.33 | 17.56 | 717,943 | -0.01(-0.04%) |
Aug 18, 2008 | 17.74 | 17.88 | 17.50 | 17.57 | 673,043 | -0.18(-1.00%) |
Aug 15, 2008 | 17.84 | 17.95 | 17.59 | 17.74 | 0 | -0.04(-0.23%) |
Aug 14, 2008 | 17.36 | 17.86 | 17.35 | 17.78 | 563,857 | +0.33(+1.91%) |
Aug 13, 2008 | 17.56 | 17.63 | 17.28 | 17.45 | 607,497 | -0.24(-1.34%) |
Aug 12, 2008 | 17.87 | 18.01 | 17.69 | 17.69 | 994,734 | -0.19(-1.06%) |
Aug 11, 2008 | 17.57 | 18.09 | 17.37 | 17.88 | 772,515 | +0.31(+1.78%) |
Aug 08, 2008 | 17.15 | 17.59 | 17.14 | 17.57 | 604,761 | +0.37(+2.17%) |
Aug 07, 2008 | 17.32 | 17.61 | 16.94 | 17.19 | 759,531 | -0.26(-1.48%) |
Aug 06, 2008 | 17.42 | 17.65 | 17.22 | 17.45 | 781,931 | -0.03(-0.16%) |
Aug 05, 2008 | 17.06 | 17.48 | 17.04 | 17.48 | 864,955 | +0.48(+2.80%) |
Aug 04, 2008 | 16.88 | 17.12 | 16.64 | 17.00 | 797,071 | -0.03(-0.16%) |
Aug 01, 2008 | 17.25 | 17.25 | 16.92 | 17.03 | 1,099,030 | -0.24(-1.42%) |
Jul 31, 2008 | 16.92 | 17.42 | 16.92 | 17.28 | 1,289,557 | +0.19(+1.11%) |
Jul 30, 2008 | 16.58 | 17.56 | 16.58 | 17.09 | 1,569,338 | -0.13(-0.75%) |
Jul 29, 2008 | 17.21 | 17.31 | 16.78 | 17.21 | 1,398,411 | +0.40(+2.38%) |
Jul 28, 2008 | 17.14 | 17.14 | 16.78 | 16.81 | 997,243 | -0.29(-1.67%) |
Jul 25, 2008 | 17.36 | 17.52 | 17.01 | 17.10 | 946,538 | -0.10(-0.59%) |
Jul 24, 2008 | 17.65 | 17.72 | 17.20 | 17.20 | 981,480 | -0.48(-2.69%) |
Jul 23, 2008 | 17.58 | 17.70 | 17.32 | 17.68 | 1,280,747 | +0.07(+0.42%) |
Jul 22, 2008 | 16.90 | 17.61 | 16.81 | 17.60 | 825,767 | +0.67(+3.93%) |
Jul 21, 2008 | 17.39 | 17.39 | 16.91 | 16.94 | 1,008,541 | -0.37(-2.12%) |
Jul 18, 2008 | 17.42 | 17.42 | 16.89 | 17.30 | 1,356,976 | -0.05(-0.27%) |
Jul 17, 2008 | 17.32 | 17.49 | 16.89 | 17.35 | 1,652,374 | +0.10(+0.59%) |
Jul 16, 2008 | 16.58 | 17.29 | 16.36 | 17.25 | 1,510,400 | +0.78(+4.74%) |
Jul 15, 2008 | 16.58 | 16.86 | 16.39 | 16.47 | 1,580,976 | -0.24(-1.42%) |
Jul 14, 2008 | 17.21 | 17.31 | 16.70 | 16.70 | 1,739,294 | -0.46(-2.69%) |
Jul 11, 2008 | 17.04 | 17.49 | 16.96 | 17.17 | 1,139,570 | -0.07(-0.43%) |
Jul 10, 2008 | 17.37 | 17.66 | 17.15 | 17.24 | 939,863 | -0.20(-1.17%) |
Jul 09, 2008 | 17.45 | 17.78 | 17.38 | 17.45 | 1,106,224 | +0.00(+0.00%) |
Jul 08, 2008 | 16.67 | 17.45 | 16.51 | 17.45 | 992,220 | +0.86(+5.20%) |
Jul 07, 2008 | 16.63 | 16.77 | 16.29 | 16.58 | 694,841 | +0.01(+0.04%) |
Jul 04, 2008 | 16.67 | 16.75 | 16.44 | 16.58 | 343,549 | +0.00(+0.00%) |
Jul 03, 2008 | 16.67 | 16.75 | 16.44 | 16.58 | 343,549 | -0.02(-0.12%) |
Jul 02, 2008 | 16.53 | 16.77 | 16.46 | 16.60 | 856,025 | +0.03(+0.21%) |
Jul 01, 2008 | 16.24 | 16.62 | 16.21 | 16.56 | 1,017,492 | +0.19(+1.16%) |
Jun 30, 2008 | 16.70 | 16.70 | 16.30 | 16.37 | 971,466 | -0.33(-1.95%) |
Jun 27, 2008 | 16.76 | 16.98 | 16.62 | 16.70 | 1,192,655 | -0.11(-0.65%) |
Jun 26, 2008 | 16.91 | 16.98 | 16.64 | 16.81 | 1,117,091 | -0.31(-1.79%) |
Jun 25, 2008 | 17.13 | 17.48 | 17.04 | 17.11 | 735,384 | +0.01(+0.04%) |
Jun 24, 2008 | 17.29 | 17.29 | 16.99 | 17.11 | 730,052 | -0.14(-0.83%) |
Jun 23, 2008 | 17.20 | 17.62 | 17.06 | 17.25 | 929,349 | +0.16(+0.95%) |
Jun 20, 2008 | 17.59 | 17.59 | 17.08 | 17.09 | 1,167,361 | -0.58(-3.27%) |
Jun 19, 2008 | 17.50 | 17.68 | 17.35 | 17.66 | 551,576 | +0.14(+0.81%) |
Jun 18, 2008 | 17.46 | 17.66 | 17.36 | 17.52 | 567,126 | -0.05(-0.31%) |
Jun 17, 2008 | 17.76 | 17.85 | 17.50 | 17.57 | 596,296 | -0.13(-0.73%) |
Jun 16, 2008 | 17.71 | 17.78 | 17.56 | 17.70 | 457,346 | -0.10(-0.57%) |
Jun 13, 2008 | 17.83 | 17.83 | 17.53 | 17.81 | 453,383 | +0.13(+0.73%) |
Jun 12, 2008 | 17.53 | 17.85 | 17.51 | 17.68 | 597,935 | +0.19(+1.09%) |
Jun 11, 2008 | 17.46 | 17.78 | 17.40 | 17.49 | 1,174,091 | -0.01(-0.08%) |
Jun 10, 2008 | 17.47 | 17.60 | 17.10 | 17.50 | 782,427 | +0.21(+1.22%) |
Jun 09, 2008 | 17.15 | 17.60 | 17.13 | 17.29 | 971,763 | +0.31(+1.80%) |
Jun 06, 2008 | 17.25 | 17.28 | 16.98 | 16.98 | 641,463 | -0.41(-2.34%) |
Jun 05, 2008 | 17.12 | 17.39 | 17.12 | 17.39 | 423,209 | +0.31(+1.83%) |
Jun 04, 2008 | 17.04 | 17.16 | 16.92 | 17.08 | 548,988 | -0.05(-0.28%) |
Jun 03, 2008 | 17.19 | 17.27 | 16.98 | 17.13 | 618,701 | -0.03(-0.16%) |