Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 16.94 | 16.98 | 16.29 | 16.49 | 25,289 | -0.56(-3.26%) |
Aug 28, 2008 | 15.90 | 17.06 | 15.90 | 17.05 | 40,965 | +0.68(+4.17%) |
Aug 27, 2008 | 16.01 | 16.55 | 15.78 | 16.37 | 31,678 | +0.33(+2.07%) |
Aug 26, 2008 | 15.75 | 16.04 | 15.70 | 16.04 | 20,164 | +0.32(+2.06%) |
Aug 25, 2008 | 16.32 | 16.59 | 15.71 | 15.71 | 21,985 | -0.72(-4.37%) |
Aug 22, 2008 | 16.48 | 16.82 | 16.24 | 16.43 | 47,741 | +0.09(+0.55%) |
Aug 21, 2008 | 16.79 | 17.74 | 16.34 | 16.34 | 14,210 | -0.61(-3.60%) |
Aug 20, 2008 | 16.68 | 17.18 | 16.25 | 16.95 | 33,908 | +0.31(+1.83%) |
Aug 19, 2008 | 16.26 | 16.74 | 16.21 | 16.65 | 60,093 | +0.20(+1.20%) |
Aug 18, 2008 | 16.68 | 17.41 | 16.23 | 16.45 | 61,545 | -0.10(-0.60%) |
Aug 15, 2008 | 16.87 | 16.97 | 16.16 | 16.55 | 52,562 | -0.14(-0.86%) |
Aug 14, 2008 | 17.03 | 18.02 | 16.08 | 16.69 | 84,990 | -0.40(-2.36%) |
Aug 13, 2008 | 17.05 | 17.37 | 16.49 | 17.10 | 58,900 | -0.06(-0.37%) |
Aug 12, 2008 | 17.02 | 17.16 | 16.75 | 17.16 | 36,938 | +0.13(+0.74%) |
Aug 11, 2008 | 17.45 | 17.61 | 16.94 | 17.03 | 43,503 | -0.41(-2.37%) |
Aug 08, 2008 | 15.94 | 17.49 | 15.94 | 17.45 | 42,287 | +1.42(+8.85%) |
Aug 07, 2008 | 16.71 | 16.85 | 15.93 | 16.03 | 61,848 | -0.80(-4.75%) |
Aug 06, 2008 | 16.58 | 17.05 | 16.16 | 16.83 | 47,645 | +0.13(+0.81%) |
Aug 05, 2008 | 17.40 | 17.40 | 16.06 | 16.69 | 74,217 | -0.50(-2.92%) |
Aug 04, 2008 | 17.63 | 18.37 | 17.15 | 17.20 | 66,784 | -0.37(-2.10%) |
Aug 01, 2008 | 17.31 | 17.82 | 17.16 | 17.56 | 28,081 | -0.49(-2.74%) |
Jul 31, 2008 | 19.40 | 19.52 | 17.72 | 18.06 | 65,500 | -1.70(-8.59%) |
Jul 30, 2008 | 19.85 | 19.97 | 18.50 | 19.75 | 83,440 | -0.06(-0.32%) |
Jul 29, 2008 | 19.82 | 20.21 | 16.46 | 19.82 | 140,239 | +1.28(+6.88%) |
Jul 28, 2008 | 19.21 | 19.44 | 18.30 | 18.54 | 38,967 | -0.88(-4.53%) |
Jul 25, 2008 | 19.09 | 20.07 | 18.92 | 19.42 | 62,330 | +0.61(+3.25%) |
Jul 24, 2008 | 19.75 | 20.25 | 18.70 | 18.81 | 68,109 | -0.78(-3.99%) |
Jul 23, 2008 | 20.05 | 20.60 | 19.56 | 19.59 | 49,990 | -0.45(-2.24%) |
Jul 22, 2008 | 18.76 | 20.05 | 17.61 | 20.04 | 94,972 | +0.95(+4.99%) |
Jul 21, 2008 | 19.22 | 19.24 | 18.81 | 19.09 | 38,721 | +0.13(+0.66%) |
Jul 18, 2008 | 18.82 | 19.17 | 17.78 | 18.96 | 57,123 | +0.13(+0.72%) |
Jul 17, 2008 | 18.99 | 19.37 | 18.63 | 18.83 | 50,457 | -0.01(-0.05%) |
Jul 16, 2008 | 18.21 | 18.86 | 17.46 | 18.84 | 37,935 | +0.77(+4.27%) |
Jul 15, 2008 | 17.03 | 18.34 | 16.72 | 18.07 | 67,403 | +0.90(+5.23%) |
Jul 14, 2008 | 18.47 | 18.86 | 16.95 | 17.17 | 69,528 | -1.07(-5.86%) |
Jul 11, 2008 | 17.81 | 18.34 | 17.56 | 18.24 | 57,228 | +0.20(+1.09%) |
Jul 10, 2008 | 17.02 | 18.12 | 16.70 | 18.04 | 67,323 | +0.97(+5.68%) |
Jul 09, 2008 | 17.81 | 18.40 | 17.04 | 17.07 | 44,117 | -0.49(-2.81%) |
Jul 08, 2008 | 16.41 | 17.56 | 16.41 | 17.56 | 64,911 | +1.06(+6.42%) |
Jul 07, 2008 | 17.19 | 17.19 | 16.00 | 16.50 | 72,271 | -0.69(-4.02%) |
Jul 04, 2008 | 17.80 | 17.80 | 16.74 | 17.20 | 36,105 | +0.00(+0.00%) |
Jul 03, 2008 | 17.80 | 17.80 | 16.74 | 17.20 | 36,105 | -0.48(-2.74%) |
Jul 02, 2008 | 18.66 | 18.78 | 17.68 | 17.68 | 97,453 | -0.58(-3.20%) |
Jul 01, 2008 | 18.53 | 18.53 | 17.72 | 18.26 | 99,703 | -0.53(-2.82%) |
Jun 30, 2008 | 18.69 | 19.66 | 18.23 | 18.79 | 120,215 | +0.60(+3.31%) |
Jun 27, 2008 | 16.21 | 18.78 | 16.16 | 18.19 | 645,532 | +1.91(+11.75%) |
Jun 26, 2008 | 18.50 | 18.50 | 15.85 | 16.28 | 160,190 | -2.49(-13.25%) |
Jun 25, 2008 | 19.23 | 19.23 | 18.53 | 18.77 | 81,713 | -0.17(-0.90%) |
Jun 24, 2008 | 19.08 | 19.43 | 18.45 | 18.94 | 48,009 | -0.31(-1.59%) |
Jun 23, 2008 | 19.25 | 20.36 | 19.24 | 19.24 | 91,748 | -0.52(-2.64%) |
Jun 20, 2008 | 20.58 | 20.64 | 19.52 | 19.76 | 111,557 | -0.94(-4.55%) |
Jun 19, 2008 | 19.25 | 20.96 | 19.25 | 20.71 | 159,762 | +1.41(+7.31%) |
Jun 18, 2008 | 19.52 | 19.52 | 18.82 | 19.30 | 56,934 | -0.36(-1.83%) |
Jun 17, 2008 | 19.13 | 19.76 | 19.13 | 19.66 | 55,266 | +0.55(+2.87%) |
Jun 16, 2008 | 18.44 | 19.31 | 18.14 | 19.11 | 60,047 | +0.66(+3.60%) |
Jun 13, 2008 | 17.48 | 18.51 | 17.48 | 18.44 | 83,268 | +1.11(+6.43%) |
Jun 12, 2008 | 17.54 | 17.99 | 17.32 | 17.33 | 45,407 | -0.11(-0.62%) |
Jun 11, 2008 | 17.99 | 17.99 | 17.16 | 17.44 | 82,675 | -0.62(-3.43%) |
Jun 10, 2008 | 17.97 | 18.56 | 17.94 | 18.06 | 48,478 | -0.48(-2.61%) |
Jun 09, 2008 | 17.82 | 18.71 | 17.56 | 18.54 | 98,550 | +0.75(+4.24%) |
Jun 06, 2008 | 18.83 | 19.03 | 17.78 | 17.79 | 100,842 | -0.84(-4.53%) |
Jun 05, 2008 | 17.26 | 18.70 | 17.21 | 18.63 | 100,242 | +1.36(+7.85%) |
Jun 04, 2008 | 17.11 | 17.78 | 17.11 | 17.28 | 46,568 | +0.05(+0.31%) |
Jun 03, 2008 | 17.04 | 17.49 | 16.93 | 17.22 | 71,888 | +0.28(+1.64%) |