Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.11 | 19.13 | 18.92 | 18.95 | 0 | -0.24(-1.25%) |
Aug 28, 2008 | 18.95 | 19.19 | 18.93 | 19.19 | 747,054 | +0.36(+1.92%) |
Aug 27, 2008 | 18.71 | 18.88 | 18.64 | 18.83 | 662,607 | +0.19(+1.02%) |
Aug 26, 2008 | 18.60 | 18.69 | 18.50 | 18.64 | 1,239,938 | +0.04(+0.20%) |
Aug 25, 2008 | 18.79 | 18.92 | 18.54 | 18.60 | 3,066,139 | -0.36(-1.89%) |
Aug 22, 2008 | 18.84 | 18.96 | 18.75 | 18.96 | 824,234 | +0.22(+1.18%) |
Aug 21, 2008 | 18.70 | 18.78 | 18.57 | 18.74 | 665,043 | -0.03(-0.15%) |
Aug 20, 2008 | 18.78 | 18.78 | 18.56 | 18.76 | 705,974 | +0.12(+0.67%) |
Aug 19, 2008 | 18.84 | 18.87 | 18.59 | 18.64 | 860,754 | -0.23(-1.22%) |
Aug 18, 2008 | 19.12 | 19.28 | 18.80 | 18.87 | 1,087,203 | -0.29(-1.49%) |
Aug 15, 2008 | 19.20 | 19.25 | 19.04 | 19.16 | 0 | +0.07(+0.35%) |
Aug 14, 2008 | 18.84 | 19.14 | 18.78 | 19.09 | 1,211,645 | +0.18(+0.94%) |
Aug 13, 2008 | 18.85 | 18.98 | 18.69 | 18.91 | 1,240,703 | -0.01(-0.06%) |
Aug 12, 2008 | 19.11 | 19.14 | 18.85 | 18.92 | 1,002,361 | -0.22(-1.13%) |
Aug 11, 2008 | 18.95 | 19.27 | 18.82 | 19.14 | 1,590,609 | +0.21(+1.10%) |
Aug 08, 2008 | 18.50 | 18.96 | 18.49 | 18.93 | 1,190,860 | +0.42(+2.27%) |
Aug 07, 2008 | 18.72 | 18.76 | 18.47 | 18.51 | 999,405 | -0.32(-1.70%) |
Aug 06, 2008 | 18.73 | 18.88 | 18.58 | 18.83 | 2,435,475 | +0.14(+0.77%) |
Aug 05, 2008 | 18.33 | 18.69 | 18.33 | 18.69 | 2,582,783 | +0.48(+2.66%) |
Aug 04, 2008 | 18.53 | 18.57 | 18.19 | 18.20 | 979,660 | -0.34(-1.83%) |
Aug 01, 2008 | 18.69 | 18.70 | 18.40 | 18.54 | 1,881,370 | -0.06(-0.33%) |
Jul 31, 2008 | 18.66 | 18.83 | 18.60 | 18.61 | 1,059,941 | -0.20(-1.05%) |
Jul 30, 2008 | 18.66 | 18.81 | 18.53 | 18.80 | 1,366,351 | +0.27(+1.43%) |
Jul 29, 2008 | 18.54 | 18.56 | 18.18 | 18.54 | 1,721,718 | +0.37(+2.02%) |
Jul 28, 2008 | 18.38 | 18.49 | 18.13 | 18.17 | 1,095,005 | -0.25(-1.36%) |
Jul 25, 2008 | 18.42 | 18.51 | 18.29 | 18.42 | 2,451,604 | +0.10(+0.57%) |
Jul 24, 2008 | 18.95 | 18.99 | 18.28 | 18.32 | 4,433,500 | -0.61(-3.21%) |
Jul 23, 2008 | 18.86 | 19.11 | 18.84 | 18.92 | 6,395,317 | +0.05(+0.28%) |
Jul 22, 2008 | 18.49 | 18.89 | 18.42 | 18.87 | 3,171,006 | +0.24(+1.29%) |
Jul 21, 2008 | 18.67 | 18.68 | 18.52 | 18.63 | 906,256 | +0.04(+0.20%) |
Jul 18, 2008 | 18.67 | 18.69 | 18.46 | 18.59 | 1,481,501 | +0.01(+0.04%) |
Jul 17, 2008 | 18.49 | 18.60 | 18.26 | 18.59 | 1,733,206 | +0.22(+1.20%) |
Jul 16, 2008 | 17.89 | 18.37 | 17.75 | 18.37 | 1,614,135 | +0.51(+2.88%) |
Jul 15, 2008 | 17.82 | 18.14 | 17.52 | 17.85 | 1,411,052 | -0.15(-0.86%) |
Jul 14, 2008 | 18.32 | 18.44 | 17.96 | 18.01 | 1,831,802 | -0.21(-1.17%) |
Jul 11, 2008 | 18.25 | 18.45 | 17.91 | 18.22 | 1,357,468 | -0.15(-0.82%) |
Jul 10, 2008 | 18.35 | 18.48 | 18.12 | 18.37 | 1,212,791 | +0.09(+0.50%) |
Jul 09, 2008 | 18.75 | 18.79 | 18.28 | 18.28 | 1,881,415 | -0.40(-2.16%) |
Jul 08, 2008 | 18.31 | 18.68 | 18.08 | 18.68 | 1,326,410 | +0.38(+2.06%) |
Jul 07, 2008 | 18.54 | 18.67 | 18.11 | 18.30 | 722,303 | -0.15(-0.82%) |
Jul 04, 2008 | 18.78 | 18.78 | 18.32 | 18.46 | 554,704 | +0.00(+0.00%) |
Jul 03, 2008 | 18.78 | 18.78 | 18.32 | 18.46 | 554,704 | -0.16(-0.85%) |
Jul 02, 2008 | 19.20 | 19.22 | 18.62 | 18.62 | 841,374 | -0.58(-3.00%) |
Jul 01, 2008 | 19.00 | 19.19 | 18.79 | 19.19 | 1,741,924 | +0.03(+0.17%) |
Jun 30, 2008 | 19.18 | 19.35 | 19.10 | 19.16 | 1,450,483 | -0.04(-0.20%) |
Jun 27, 2008 | 19.32 | 19.34 | 19.09 | 19.20 | 1,167,999 | -0.07(-0.36%) |
Jun 26, 2008 | 19.62 | 19.64 | 19.26 | 19.27 | 1,437,704 | -0.55(-2.75%) |
Jun 25, 2008 | 19.79 | 19.98 | 19.70 | 19.81 | 1,158,862 | +0.14(+0.70%) |
Jun 24, 2008 | 19.80 | 19.88 | 19.58 | 19.67 | 1,872,343 | -0.18(-0.92%) |
Jun 23, 2008 | 19.98 | 20.00 | 19.82 | 19.86 | 1,290,461 | -0.00(-0.02%) |
Jun 20, 2008 | 20.14 | 20.15 | 19.81 | 19.86 | 1,164,118 | -0.37(-1.82%) |
Jun 19, 2008 | 20.12 | 20.27 | 20.04 | 20.23 | 619,256 | +0.08(+0.42%) |
Jun 18, 2008 | 20.25 | 20.25 | 20.03 | 20.14 | 831,931 | -0.18(-0.87%) |
Jun 17, 2008 | 20.46 | 20.51 | 20.32 | 20.32 | 727,239 | -0.07(-0.32%) |
Jun 16, 2008 | 20.26 | 20.44 | 20.19 | 20.39 | 892,412 | +0.08(+0.41%) |
Jun 13, 2008 | 20.04 | 20.30 | 20.04 | 20.30 | 736,612 | +0.34(+1.71%) |
Jun 12, 2008 | 20.05 | 20.18 | 19.84 | 19.96 | 1,587,188 | -0.04(-0.19%) |
Jun 11, 2008 | 20.30 | 20.32 | 19.93 | 20.00 | 1,175,931 | -0.30(-1.46%) |
Jun 10, 2008 | 20.29 | 20.40 | 20.20 | 20.29 | 1,071,019 | -0.17(-0.83%) |
Jun 09, 2008 | 20.45 | 20.58 | 20.27 | 20.46 | 1,492,434 | +0.01(+0.06%) |
Jun 06, 2008 | 20.92 | 20.92 | 20.44 | 20.45 | 938,734 | -0.56(-2.65%) |
Jun 05, 2008 | 20.69 | 21.01 | 20.66 | 21.01 | 1,480,996 | +0.40(+1.94%) |
Jun 04, 2008 | 20.50 | 20.79 | 20.50 | 20.61 | 1,362,530 | +0.02(+0.12%) |
Jun 03, 2008 | 20.67 | 20.78 | 20.44 | 20.58 | 1,670,230 | -0.08(-0.40%) |