Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.42 | 17.48 | 17.10 | 17.13 | 0 | -0.40(-2.26%) |
Aug 28, 2008 | 16.69 | 17.53 | 16.64 | 17.53 | 440,687 | +0.95(+5.73%) |
Aug 27, 2008 | 16.14 | 16.76 | 16.07 | 16.58 | 229,069 | +0.42(+2.57%) |
Aug 26, 2008 | 16.13 | 16.18 | 15.85 | 16.16 | 288,253 | +0.09(+0.55%) |
Aug 25, 2008 | 16.45 | 16.45 | 15.75 | 16.07 | 296,429 | -0.46(-2.75%) |
Aug 22, 2008 | 16.04 | 16.58 | 16.04 | 16.53 | 0 | +0.30(+1.83%) |
Aug 21, 2008 | 16.30 | 16.78 | 16.08 | 16.23 | 509,421 | -0.21(-1.26%) |
Aug 20, 2008 | 16.18 | 16.48 | 16.12 | 16.44 | 364,643 | +0.15(+0.91%) |
Aug 19, 2008 | 16.16 | 16.30 | 16.09 | 16.29 | 457,417 | +0.10(+0.61%) |
Aug 18, 2008 | 16.01 | 16.44 | 15.93 | 16.19 | 298,063 | +0.15(+0.93%) |
Aug 15, 2008 | 16.41 | 16.76 | 15.88 | 16.04 | 0 | -0.24(-1.46%) |
Aug 14, 2008 | 16.04 | 16.37 | 15.75 | 16.28 | 316,122 | +0.14(+0.86%) |
Aug 13, 2008 | 15.62 | 16.42 | 15.43 | 16.14 | 758,440 | +0.41(+2.58%) |
Aug 12, 2008 | 17.40 | 17.51 | 15.68 | 15.73 | 872,645 | -1.59(-9.20%) |
Aug 11, 2008 | 17.76 | 17.76 | 17.13 | 17.33 | 408,815 | -0.49(-2.78%) |
Aug 08, 2008 | 17.07 | 17.96 | 16.94 | 17.82 | 470,771 | +0.71(+4.16%) |
Aug 07, 2008 | 16.38 | 17.11 | 16.17 | 17.11 | 380,790 | +0.58(+3.53%) |
Aug 06, 2008 | 16.58 | 16.69 | 16.21 | 16.53 | 462,200 | -0.10(-0.60%) |
Aug 05, 2008 | 16.87 | 17.02 | 16.37 | 16.62 | 547,356 | -0.14(-0.83%) |
Aug 04, 2008 | 16.46 | 16.86 | 16.28 | 16.76 | 450,730 | +0.17(+1.01%) |
Aug 01, 2008 | 18.27 | 18.28 | 15.58 | 16.60 | 1,508,691 | -1.69(-9.25%) |
Jul 31, 2008 | 18.23 | 18.78 | 18.09 | 18.29 | 321,721 | -0.21(-1.12%) |
Jul 30, 2008 | 18.39 | 18.71 | 18.20 | 18.50 | 283,064 | +0.18(+0.97%) |
Jul 29, 2008 | 18.32 | 18.42 | 17.95 | 18.32 | 349,058 | +0.52(+2.95%) |
Jul 28, 2008 | 18.04 | 18.32 | 17.73 | 17.79 | 220,903 | -0.27(-1.48%) |
Jul 25, 2008 | 18.37 | 18.41 | 17.94 | 18.06 | 319,838 | -0.27(-1.46%) |
Jul 24, 2008 | 19.32 | 19.38 | 18.07 | 18.33 | 436,944 | -0.92(-4.78%) |
Jul 23, 2008 | 19.48 | 19.73 | 18.92 | 19.25 | 362,361 | -0.28(-1.42%) |
Jul 22, 2008 | 18.20 | 19.61 | 18.20 | 19.52 | 583,711 | +1.06(+5.73%) |
Jul 21, 2008 | 18.78 | 18.80 | 18.16 | 18.47 | 177,356 | -0.22(-1.17%) |
Jul 18, 2008 | 19.04 | 19.12 | 18.19 | 18.68 | 296,528 | -0.35(-1.82%) |
Jul 17, 2008 | 18.71 | 19.18 | 18.67 | 19.03 | 534,729 | +0.47(+2.51%) |
Jul 16, 2008 | 18.36 | 18.73 | 18.00 | 18.56 | 585,629 | +0.28(+1.51%) |
Jul 15, 2008 | 17.89 | 18.69 | 17.89 | 18.29 | 616,569 | +0.07(+0.38%) |
Jul 14, 2008 | 18.70 | 18.83 | 18.14 | 18.22 | 458,867 | -0.48(-2.59%) |
Jul 11, 2008 | 18.55 | 19.00 | 18.20 | 18.70 | 463,101 | -0.16(-0.84%) |
Jul 10, 2008 | 18.68 | 19.29 | 18.64 | 18.86 | 434,704 | +0.22(+1.17%) |
Jul 09, 2008 | 19.63 | 19.77 | 18.59 | 18.64 | 604,169 | -0.93(-4.75%) |
Jul 08, 2008 | 18.25 | 19.62 | 18.25 | 19.57 | 805,401 | +1.24(+6.75%) |
Jul 07, 2008 | 18.61 | 18.71 | 17.92 | 18.34 | 408,234 | -0.21(-1.12%) |
Jul 04, 2008 | 18.79 | 18.85 | 18.09 | 18.54 | 298,510 | +0.00(+0.00%) |
Jul 03, 2008 | 18.79 | 18.85 | 18.09 | 18.54 | 298,510 | -0.18(-0.95%) |
Jul 02, 2008 | 20.24 | 20.38 | 18.72 | 18.72 | 850,550 | -1.48(-7.35%) |
Jul 01, 2008 | 19.24 | 20.26 | 19.20 | 20.21 | 1,056,925 | +0.85(+4.40%) |
Jun 30, 2008 | 18.87 | 19.46 | 18.83 | 19.36 | 753,271 | +0.26(+1.35%) |
Jun 27, 2008 | 19.02 | 19.31 | 18.75 | 19.10 | 1,030,571 | +0.22(+1.15%) |
Jun 26, 2008 | 18.72 | 19.58 | 18.65 | 18.88 | 577,201 | +0.01(+0.05%) |
Jun 25, 2008 | 18.13 | 18.94 | 17.95 | 18.87 | 489,922 | +0.84(+4.66%) |
Jun 24, 2008 | 18.57 | 18.57 | 17.97 | 18.03 | 375,393 | -0.48(-2.62%) |
Jun 23, 2008 | 18.45 | 18.89 | 17.96 | 18.52 | 319,685 | +0.21(+1.14%) |
Jun 20, 2008 | 18.86 | 19.23 | 18.21 | 18.31 | 618,181 | -0.63(-3.34%) |
Jun 19, 2008 | 18.45 | 19.03 | 18.00 | 18.94 | 455,416 | +0.48(+2.57%) |
Jun 18, 2008 | 17.81 | 18.73 | 17.75 | 18.47 | 534,807 | +0.60(+3.38%) |
Jun 17, 2008 | 17.92 | 18.01 | 17.49 | 17.86 | 908,067 | -0.04(-0.22%) |
Jun 16, 2008 | 17.86 | 17.96 | 17.58 | 17.90 | 373,158 | -0.10(-0.55%) |
Jun 13, 2008 | 17.98 | 18.09 | 17.69 | 18.00 | 580,899 | +0.25(+1.39%) |
Jun 12, 2008 | 17.95 | 18.58 | 17.71 | 17.75 | 633,907 | -0.01(-0.06%) |
Jun 11, 2008 | 18.32 | 18.54 | 17.76 | 17.76 | 338,814 | -0.38(-2.07%) |
Jun 10, 2008 | 18.58 | 18.62 | 17.77 | 18.14 | 660,124 | -0.19(-1.03%) |
Jun 09, 2008 | 18.22 | 18.64 | 18.13 | 18.33 | 379,353 | +0.07(+0.38%) |
Jun 06, 2008 | 18.60 | 18.70 | 18.23 | 18.26 | 718,106 | -0.52(-2.79%) |
Jun 05, 2008 | 18.31 | 18.79 | 18.27 | 18.78 | 657,594 | +0.39(+2.10%) |
Jun 04, 2008 | 18.04 | 18.73 | 17.68 | 18.40 | 781,406 | +0.36(+1.97%) |
Jun 03, 2008 | 19.27 | 19.40 | 17.95 | 18.04 | 1,671,958 | -1.33(-6.85%) |