Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.03 | 17.19 | 16.84 | 16.96 | 1,147,118 | -0.21(-1.23%) |
Aug 28, 2008 | 16.65 | 17.17 | 16.51 | 17.17 | 1,391,340 | +0.59(+3.58%) |
Aug 27, 2008 | 16.35 | 16.63 | 16.35 | 16.57 | 2,056,572 | +0.29(+1.78%) |
Aug 26, 2008 | 16.36 | 16.39 | 16.15 | 16.28 | 955,734 | -0.07(-0.40%) |
Aug 25, 2008 | 16.78 | 16.79 | 16.30 | 16.35 | 965,575 | -0.55(-3.23%) |
Aug 22, 2008 | 16.98 | 16.98 | 16.71 | 16.90 | 658,820 | +0.15(+0.90%) |
Aug 21, 2008 | 16.65 | 16.88 | 16.61 | 16.75 | 603,379 | -0.01(-0.04%) |
Aug 20, 2008 | 16.72 | 16.87 | 16.56 | 16.75 | 932,040 | +0.08(+0.47%) |
Aug 19, 2008 | 16.98 | 17.07 | 16.57 | 16.67 | 827,126 | -0.34(-2.01%) |
Aug 18, 2008 | 17.11 | 17.38 | 16.91 | 17.02 | 2,068,234 | +0.05(+0.27%) |
Aug 15, 2008 | 16.57 | 17.01 | 16.50 | 16.97 | 0 | +0.42(+2.55%) |
Aug 14, 2008 | 16.27 | 16.65 | 16.13 | 16.55 | 1,263,583 | +0.26(+1.58%) |
Aug 13, 2008 | 16.34 | 16.42 | 16.20 | 16.29 | 1,138,058 | -0.05(-0.32%) |
Aug 12, 2008 | 16.54 | 16.80 | 16.29 | 16.34 | 1,226,568 | -0.31(-1.86%) |
Aug 11, 2008 | 16.46 | 16.65 | 16.15 | 16.65 | 1,089,112 | +0.36(+2.22%) |
Aug 08, 2008 | 15.76 | 16.30 | 15.75 | 16.29 | 1,594,466 | +0.56(+3.56%) |
Aug 07, 2008 | 16.28 | 16.28 | 15.69 | 15.73 | 1,175,778 | -0.61(-3.71%) |
Aug 06, 2008 | 16.34 | 16.65 | 16.23 | 16.34 | 1,096,777 | -0.01(-0.04%) |
Aug 05, 2008 | 16.48 | 16.60 | 16.15 | 16.34 | 2,722,233 | -0.13(-0.76%) |
Aug 04, 2008 | 16.40 | 16.53 | 16.10 | 16.47 | 3,100,954 | +0.03(+0.20%) |
Aug 01, 2008 | 16.75 | 16.85 | 16.36 | 16.44 | 2,448,132 | -0.37(-2.19%) |
Jul 31, 2008 | 16.46 | 16.92 | 16.46 | 16.80 | 2,851,227 | +0.23(+1.39%) |
Jul 30, 2008 | 16.72 | 16.85 | 16.35 | 16.57 | 2,031,305 | -0.01(-0.08%) |
Jul 29, 2008 | 16.42 | 16.79 | 16.42 | 16.59 | 2,368,741 | +0.13(+0.80%) |
Jul 28, 2008 | 16.34 | 16.79 | 16.32 | 16.46 | 1,581,190 | +0.01(+0.08%) |
Jul 25, 2008 | 16.23 | 16.67 | 16.21 | 16.44 | 2,515,752 | +0.24(+1.46%) |
Jul 24, 2008 | 17.11 | 17.11 | 16.18 | 16.21 | 2,750,908 | -0.84(-4.94%) |
Jul 23, 2008 | 16.75 | 17.14 | 16.74 | 17.05 | 2,903,715 | +0.40(+2.37%) |
Jul 22, 2008 | 16.92 | 17.09 | 16.60 | 16.65 | 5,077,516 | +0.19(+1.16%) |
Jul 21, 2008 | 16.65 | 16.78 | 16.23 | 16.46 | 3,425,346 | -0.22(-1.34%) |
Jul 18, 2008 | 16.40 | 16.74 | 15.61 | 16.69 | 1,602,143 | +0.28(+1.73%) |
Jul 17, 2008 | 15.77 | 16.42 | 15.69 | 16.40 | 1,597,655 | +0.72(+4.58%) |
Jul 16, 2008 | 15.34 | 15.74 | 15.22 | 15.69 | 1,801,128 | +0.41(+2.67%) |
Jul 15, 2008 | 15.20 | 15.59 | 14.72 | 15.28 | 2,869,198 | -0.04(-0.26%) |
Jul 14, 2008 | 14.70 | 15.32 | 14.48 | 15.32 | 3,057,108 | +0.73(+5.01%) |
Jul 11, 2008 | 14.72 | 15.01 | 14.43 | 14.59 | 2,100,436 | -0.32(-2.16%) |
Jul 10, 2008 | 14.92 | 15.19 | 14.77 | 14.91 | 1,412,660 | -0.09(-0.61%) |
Jul 09, 2008 | 15.33 | 15.51 | 14.95 | 15.00 | 1,140,632 | -0.37(-2.40%) |
Jul 08, 2008 | 14.70 | 15.50 | 14.58 | 15.37 | 2,044,132 | +0.77(+5.28%) |
Jul 07, 2008 | 14.50 | 15.01 | 14.39 | 14.60 | 2,485,451 | +0.15(+1.05%) |
Jul 04, 2008 | 13.94 | 14.57 | 13.85 | 14.45 | 1,324,435 | +0.00(+0.00%) |
Jul 03, 2008 | 13.94 | 14.57 | 13.85 | 14.45 | 1,324,435 | +0.53(+3.78%) |
Jul 02, 2008 | 14.14 | 14.32 | 13.92 | 13.92 | 1,194,571 | -0.22(-1.54%) |
Jul 01, 2008 | 14.04 | 14.16 | 13.78 | 14.14 | 1,388,889 | -0.03(-0.19%) |
Jun 30, 2008 | 14.43 | 14.45 | 14.12 | 14.16 | 1,089,662 | -0.34(-2.32%) |
Jun 27, 2008 | 14.46 | 14.64 | 14.33 | 14.50 | 2,269,902 | +0.11(+0.73%) |
Jun 26, 2008 | 14.65 | 14.65 | 14.32 | 14.39 | 2,003,575 | -0.39(-2.63%) |
Jun 25, 2008 | 14.80 | 14.96 | 14.70 | 14.78 | 1,496,400 | +0.07(+0.49%) |
Jun 24, 2008 | 14.95 | 14.95 | 14.49 | 14.71 | 2,520,422 | -0.28(-1.85%) |
Jun 23, 2008 | 15.24 | 15.32 | 14.97 | 14.99 | 1,060,261 | -0.24(-1.60%) |
Jun 20, 2008 | 15.68 | 15.82 | 15.20 | 15.23 | 1,326,921 | -0.64(-4.02%) |
Jun 19, 2008 | 15.60 | 15.96 | 15.54 | 15.87 | 748,096 | +0.16(+1.05%) |
Jun 18, 2008 | 15.62 | 15.94 | 15.26 | 15.70 | 1,596,620 | -0.02(-0.13%) |
Jun 17, 2008 | 15.76 | 15.89 | 15.59 | 15.72 | 1,262,697 | -0.01(-0.04%) |
Jun 16, 2008 | 15.74 | 15.84 | 15.59 | 15.73 | 1,083,688 | -0.12(-0.75%) |
Jun 13, 2008 | 15.47 | 15.90 | 15.47 | 15.85 | 1,031,502 | +0.38(+2.43%) |
Jun 12, 2008 | 15.54 | 15.74 | 15.44 | 15.47 | 824,047 | +0.09(+0.60%) |
Jun 11, 2008 | 15.75 | 15.75 | 15.36 | 15.38 | 805,206 | -0.41(-2.63%) |
Jun 10, 2008 | 15.97 | 16.15 | 15.75 | 15.80 | 2,025,982 | -0.41(-2.56%) |
Jun 09, 2008 | 16.53 | 16.53 | 16.03 | 16.21 | 815,414 | -0.33(-1.99%) |
Jun 06, 2008 | 16.92 | 16.94 | 16.50 | 16.54 | 759,433 | -0.47(-2.79%) |
Jun 05, 2008 | 16.96 | 17.02 | 16.80 | 17.02 | 1,531,803 | +0.21(+1.25%) |
Jun 04, 2008 | 16.80 | 16.96 | 16.71 | 16.80 | 1,538,948 | -0.03(-0.16%) |
Jun 03, 2008 | 16.80 | 16.97 | 16.69 | 16.83 | 1,034,306 | +0.01(+0.04%) |