Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 18.29 | 18.34 | 17.93 | 18.18 | 447,957 | -0.15(-0.82%) |
Aug 28, 2008 | 17.60 | 18.40 | 17.60 | 18.33 | 499,447 | +0.77(+4.38%) |
Aug 27, 2008 | 17.29 | 17.74 | 17.24 | 17.56 | 457,020 | +0.25(+1.43%) |
Aug 26, 2008 | 16.95 | 17.42 | 16.94 | 17.31 | 655,162 | +0.36(+2.11%) |
Aug 25, 2008 | 16.98 | 17.08 | 16.84 | 16.95 | 357,023 | -0.12(-0.71%) |
Aug 22, 2008 | 16.96 | 17.39 | 16.87 | 17.07 | 343,302 | +0.15(+0.89%) |
Aug 21, 2008 | 16.93 | 17.25 | 16.84 | 16.92 | 554,295 | -0.15(-0.91%) |
Aug 20, 2008 | 17.18 | 17.31 | 16.90 | 17.08 | 1,609,036 | -0.07(-0.42%) |
Aug 19, 2008 | 17.32 | 17.48 | 17.00 | 17.15 | 790,993 | -0.37(-2.13%) |
Aug 18, 2008 | 17.73 | 17.95 | 17.36 | 17.52 | 449,180 | -0.22(-1.23%) |
Aug 15, 2008 | 17.90 | 18.00 | 17.33 | 17.74 | 0 | +0.04(+0.25%) |
Aug 14, 2008 | 17.43 | 17.90 | 17.35 | 17.70 | 537,201 | +0.15(+0.88%) |
Aug 13, 2008 | 17.58 | 17.76 | 17.26 | 17.54 | 998,254 | -0.20(-1.12%) |
Aug 12, 2008 | 17.49 | 17.77 | 17.19 | 17.74 | 596,221 | +0.14(+0.77%) |
Aug 11, 2008 | 17.94 | 17.97 | 17.51 | 17.61 | 814,921 | -0.33(-1.83%) |
Aug 08, 2008 | 17.15 | 17.95 | 16.99 | 17.94 | 819,367 | +0.88(+5.13%) |
Aug 07, 2008 | 17.36 | 17.36 | 16.94 | 17.06 | 899,057 | -0.36(-2.06%) |
Aug 06, 2008 | 18.47 | 18.47 | 17.42 | 17.42 | 1,350,066 | -1.25(-6.69%) |
Aug 05, 2008 | 19.32 | 19.36 | 18.08 | 18.67 | 1,931,597 | +0.33(+1.82%) |
Aug 04, 2008 | 18.12 | 18.48 | 17.89 | 18.33 | 1,919,518 | +0.17(+0.96%) |
Aug 01, 2008 | 17.83 | 18.26 | 17.17 | 18.16 | 1,271,821 | +0.34(+1.93%) |
Jul 31, 2008 | 17.76 | 17.97 | 17.06 | 17.81 | 1,382,120 | +0.13(+0.71%) |
Jul 30, 2008 | 17.75 | 17.82 | 17.32 | 17.69 | 450,643 | +0.11(+0.63%) |
Jul 29, 2008 | 17.58 | 17.58 | 16.77 | 17.58 | 1,540,458 | +0.81(+4.82%) |
Jul 28, 2008 | 17.12 | 17.15 | 16.70 | 16.77 | 967,208 | -0.35(-2.06%) |
Jul 25, 2008 | 16.74 | 17.19 | 16.74 | 17.12 | 1,406,687 | +0.53(+3.21%) |
Jul 24, 2008 | 17.41 | 17.41 | 16.54 | 16.59 | 1,494,881 | -0.62(-3.60%) |
Jul 23, 2008 | 16.51 | 17.42 | 16.51 | 17.21 | 1,856,148 | +0.71(+4.28%) |
Jul 22, 2008 | 16.14 | 16.50 | 15.92 | 16.50 | 773,188 | +0.31(+1.94%) |
Jul 21, 2008 | 16.23 | 16.23 | 15.97 | 16.19 | 750,999 | -0.00(-0.03%) |
Jul 18, 2008 | 16.50 | 16.52 | 16.15 | 16.19 | 875,672 | -0.28(-1.70%) |
Jul 17, 2008 | 16.39 | 16.59 | 16.00 | 16.47 | 1,102,049 | +0.29(+1.79%) |
Jul 16, 2008 | 15.56 | 16.22 | 15.19 | 16.18 | 1,004,271 | +0.71(+4.56%) |
Jul 15, 2008 | 15.22 | 15.71 | 15.08 | 15.48 | 1,168,543 | +0.08(+0.53%) |
Jul 14, 2008 | 15.71 | 15.71 | 15.30 | 15.39 | 1,736,100 | -0.16(-1.06%) |
Jul 11, 2008 | 16.08 | 16.37 | 15.37 | 15.56 | 1,670,945 | -0.70(-4.29%) |
Jul 10, 2008 | 16.54 | 16.54 | 15.96 | 16.26 | 889,496 | -0.28(-1.67%) |
Jul 09, 2008 | 16.94 | 16.98 | 16.41 | 16.53 | 1,137,290 | -0.42(-2.48%) |
Jul 08, 2008 | 15.61 | 17.04 | 15.61 | 16.95 | 2,150,969 | +1.35(+8.62%) |
Jul 07, 2008 | 16.27 | 16.30 | 15.60 | 15.61 | 1,995,012 | -0.39(-2.45%) |
Jul 04, 2008 | 16.16 | 16.20 | 15.92 | 16.00 | 791,869 | +0.00(+0.00%) |
Jul 03, 2008 | 16.16 | 16.20 | 15.92 | 16.00 | 791,869 | -0.07(-0.42%) |
Jul 02, 2008 | 16.57 | 16.58 | 15.82 | 16.07 | 2,467,484 | -0.48(-2.92%) |
Jul 01, 2008 | 16.16 | 18.39 | 16.10 | 16.55 | 2,344,138 | +0.30(+1.82%) |
Jun 30, 2008 | 17.03 | 17.03 | 16.24 | 16.26 | 1,957,466 | -0.61(-3.62%) |
Jun 27, 2008 | 16.97 | 16.97 | 16.73 | 16.87 | 3,986,951 | +0.05(+0.32%) |
Jun 26, 2008 | 17.19 | 17.19 | 16.78 | 16.81 | 1,197,467 | -0.37(-2.14%) |
Jun 25, 2008 | 17.33 | 17.57 | 17.04 | 17.18 | 1,123,776 | -0.23(-1.33%) |
Jun 24, 2008 | 17.58 | 17.66 | 17.30 | 17.41 | 1,815,764 | -0.39(-2.18%) |
Jun 23, 2008 | 17.64 | 17.91 | 17.53 | 17.80 | 2,042,651 | +0.36(+2.05%) |
Jun 20, 2008 | 17.52 | 17.55 | 17.23 | 17.44 | 988,918 | -0.13(-0.72%) |
Jun 19, 2008 | 17.52 | 17.62 | 17.42 | 17.57 | 925,129 | +0.06(+0.36%) |
Jun 18, 2008 | 17.49 | 17.65 | 17.39 | 17.50 | 1,249,604 | -0.03(-0.17%) |
Jun 17, 2008 | 17.66 | 17.81 | 17.37 | 17.53 | 2,651,613 | +0.06(+0.36%) |
Jun 16, 2008 | 17.81 | 17.81 | 17.42 | 17.47 | 1,457,888 | -0.30(-1.72%) |
Jun 13, 2008 | 17.64 | 17.95 | 17.52 | 17.78 | 1,634,894 | +0.08(+0.47%) |
Jun 12, 2008 | 18.00 | 18.31 | 17.65 | 17.69 | 2,479,308 | -0.20(-1.11%) |
Jun 11, 2008 | 18.67 | 18.87 | 17.88 | 17.89 | 1,419,310 | -0.81(-4.35%) |
Jun 10, 2008 | 18.73 | 18.97 | 18.54 | 18.70 | 1,046,663 | -0.15(-0.77%) |
Jun 09, 2008 | 18.33 | 18.97 | 18.05 | 18.85 | 3,233,403 | +0.83(+4.62%) |
Jun 06, 2008 | 20.69 | 20.71 | 17.60 | 18.02 | 6,110,350 | -2.72(-13.12%) |
Jun 05, 2008 | 20.98 | 21.02 | 20.58 | 20.74 | 1,233,708 | -0.09(-0.44%) |
Jun 04, 2008 | 21.03 | 21.11 | 20.70 | 20.83 | 1,594,390 | -0.22(-1.06%) |
Jun 03, 2008 | 21.11 | 21.49 | 20.81 | 21.05 | 1,400,783 | -0.11(-0.50%) |