Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.58 | 17.68 | 17.26 | 17.40 | 215,652 | -0.27(-1.55%) |
Aug 28, 2008 | 17.24 | 17.70 | 17.20 | 17.67 | 217,424 | +0.47(+2.74%) |
Aug 27, 2008 | 16.83 | 17.30 | 16.83 | 17.20 | 411,196 | +0.35(+2.05%) |
Aug 26, 2008 | 16.96 | 17.16 | 16.82 | 16.86 | 373,426 | -0.11(-0.63%) |
Aug 25, 2008 | 17.43 | 17.43 | 16.96 | 16.96 | 408,303 | -0.53(-3.03%) |
Aug 22, 2008 | 17.40 | 17.67 | 17.24 | 17.49 | 291,793 | +0.24(+1.42%) |
Aug 21, 2008 | 17.29 | 17.62 | 17.17 | 17.25 | 209,575 | -0.18(-1.06%) |
Aug 20, 2008 | 17.43 | 17.61 | 17.24 | 17.43 | 332,283 | +0.13(+0.76%) |
Aug 19, 2008 | 17.42 | 17.58 | 17.21 | 17.30 | 417,517 | -0.35(-1.96%) |
Aug 18, 2008 | 17.99 | 18.18 | 17.48 | 17.65 | 378,493 | -0.39(-2.18%) |
Aug 15, 2008 | 18.55 | 18.55 | 17.81 | 18.04 | 586,508 | -0.37(-2.01%) |
Aug 14, 2008 | 18.07 | 18.46 | 18.07 | 18.41 | 198,944 | +0.18(+1.01%) |
Aug 13, 2008 | 18.11 | 18.31 | 17.90 | 18.23 | 312,034 | +0.05(+0.26%) |
Aug 12, 2008 | 18.42 | 18.45 | 18.01 | 18.18 | 400,003 | -0.25(-1.36%) |
Aug 11, 2008 | 18.10 | 18.52 | 17.85 | 18.43 | 258,493 | +0.27(+1.48%) |
Aug 08, 2008 | 17.76 | 18.39 | 17.61 | 18.16 | 416,395 | +0.46(+2.59%) |
Aug 07, 2008 | 17.85 | 17.99 | 17.65 | 17.70 | 376,844 | -0.33(-1.85%) |
Aug 06, 2008 | 17.88 | 18.11 | 17.61 | 18.04 | 204,488 | +0.08(+0.43%) |
Aug 05, 2008 | 17.72 | 18.02 | 17.64 | 17.96 | 273,582 | +0.46(+2.62%) |
Aug 04, 2008 | 17.55 | 17.57 | 17.06 | 17.50 | 402,378 | -0.09(-0.51%) |
Aug 01, 2008 | 17.55 | 17.85 | 17.16 | 17.59 | 252,088 | +0.06(+0.34%) |
Jul 31, 2008 | 17.55 | 17.91 | 17.37 | 17.53 | 340,167 | -0.30(-1.67%) |
Jul 30, 2008 | 17.61 | 17.92 | 17.50 | 17.83 | 444,424 | +0.34(+1.94%) |
Jul 29, 2008 | 17.49 | 17.70 | 17.23 | 17.49 | 557,563 | +0.04(+0.24%) |
Jul 28, 2008 | 17.34 | 17.45 | 17.21 | 17.45 | 495,016 | +0.02(+0.10%) |
Jul 25, 2008 | 17.08 | 17.51 | 16.76 | 17.43 | 489,803 | +0.54(+3.21%) |
Jul 24, 2008 | 17.50 | 17.52 | 16.83 | 16.89 | 612,200 | -0.61(-3.51%) |
Jul 23, 2008 | 17.29 | 17.72 | 17.09 | 17.50 | 498,105 | +0.16(+0.93%) |
Jul 22, 2008 | 16.57 | 17.37 | 16.57 | 17.34 | 524,485 | +0.71(+4.26%) |
Jul 21, 2008 | 16.73 | 16.78 | 16.56 | 16.63 | 396,596 | -0.07(-0.39%) |
Jul 18, 2008 | 16.66 | 16.91 | 16.56 | 16.70 | 516,259 | +0.02(+0.14%) |
Jul 17, 2008 | 15.78 | 16.89 | 15.78 | 16.67 | 823,618 | +0.93(+5.90%) |
Jul 16, 2008 | 15.61 | 15.78 | 15.38 | 15.74 | 658,435 | +0.23(+1.46%) |
Jul 15, 2008 | 15.26 | 15.64 | 15.25 | 15.52 | 886,831 | +0.09(+0.58%) |
Jul 14, 2008 | 15.91 | 15.93 | 15.40 | 15.43 | 871,419 | -0.32(-2.04%) |
Jul 11, 2008 | 15.43 | 15.90 | 15.43 | 15.75 | 635,925 | +0.13(+0.84%) |
Jul 10, 2008 | 15.39 | 15.80 | 15.36 | 15.62 | 832,187 | +0.03(+0.19%) |
Jul 09, 2008 | 15.75 | 15.75 | 15.46 | 15.59 | 457,484 | -0.13(-0.83%) |
Jul 08, 2008 | 15.23 | 15.74 | 15.23 | 15.72 | 800,190 | +0.54(+3.57%) |
Jul 07, 2008 | 15.27 | 15.39 | 15.11 | 15.18 | 599,773 | +0.02(+0.16%) |
Jul 04, 2008 | 15.08 | 15.25 | 14.93 | 15.15 | 386,629 | +0.00(+0.00%) |
Jul 03, 2008 | 15.08 | 15.25 | 14.93 | 15.15 | 386,629 | +0.11(+0.75%) |
Jul 02, 2008 | 15.32 | 15.46 | 15.04 | 15.04 | 518,896 | -0.31(-2.02%) |
Jul 01, 2008 | 15.13 | 15.48 | 15.07 | 15.35 | 597,883 | +0.12(+0.78%) |
Jun 30, 2008 | 15.27 | 15.53 | 15.10 | 15.23 | 594,127 | -0.17(-1.08%) |
Jun 27, 2008 | 15.45 | 15.53 | 15.27 | 15.40 | 1,137,126 | -0.06(-0.39%) |
Jun 26, 2008 | 15.46 | 15.62 | 15.30 | 15.46 | 575,522 | -0.23(-1.44%) |
Jun 25, 2008 | 15.10 | 15.78 | 15.10 | 15.68 | 952,902 | +0.57(+3.74%) |
Jun 24, 2008 | 15.49 | 15.53 | 15.11 | 15.12 | 844,182 | -0.53(-3.39%) |
Jun 23, 2008 | 15.77 | 15.98 | 15.52 | 15.65 | 823,137 | -0.20(-1.28%) |
Jun 20, 2008 | 16.27 | 16.27 | 15.39 | 15.85 | 1,439,741 | -0.57(-3.48%) |
Jun 19, 2008 | 15.69 | 16.59 | 15.27 | 16.42 | 1,708,072 | -0.25(-1.50%) |
Jun 18, 2008 | 17.05 | 17.11 | 16.65 | 16.67 | 522,681 | -0.40(-2.34%) |
Jun 17, 2008 | 17.32 | 17.55 | 17.07 | 17.07 | 300,977 | -0.23(-1.34%) |
Jun 16, 2008 | 17.33 | 17.37 | 17.21 | 17.30 | 360,151 | -0.13(-0.72%) |
Jun 13, 2008 | 17.46 | 17.64 | 17.30 | 17.43 | 222,135 | +0.15(+0.86%) |
Jun 12, 2008 | 17.47 | 17.69 | 17.20 | 17.28 | 467,621 | -0.02(-0.10%) |
Jun 11, 2008 | 17.83 | 17.86 | 17.28 | 17.30 | 397,562 | -0.61(-3.43%) |
Jun 10, 2008 | 17.79 | 18.04 | 17.58 | 17.91 | 444,327 | -0.01(-0.03%) |
Jun 09, 2008 | 18.18 | 18.37 | 17.73 | 17.92 | 343,679 | -0.27(-1.47%) |
Jun 06, 2008 | 18.43 | 18.58 | 18.18 | 18.18 | 385,579 | -0.38(-2.02%) |
Jun 05, 2008 | 18.33 | 18.58 | 18.30 | 18.56 | 241,440 | +0.24(+1.33%) |
Jun 04, 2008 | 17.83 | 18.41 | 17.83 | 18.32 | 366,124 | +0.39(+2.16%) |
Jun 03, 2008 | 18.02 | 18.14 | 17.80 | 17.93 | 576,927 | -0.02(-0.10%) |