Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.22 | 17.22 | 16.63 | 16.76 | 212,005 | -0.26(-1.56%) |
Aug 28, 2008 | 16.68 | 17.06 | 16.66 | 17.03 | 245,955 | +0.32(+1.90%) |
Aug 27, 2008 | 16.84 | 16.84 | 16.47 | 16.71 | 261,608 | -0.12(-0.70%) |
Aug 26, 2008 | 17.18 | 17.18 | 16.53 | 16.83 | 335,631 | -0.26(-1.52%) |
Aug 25, 2008 | 17.00 | 17.35 | 16.81 | 17.09 | 394,820 | +0.06(+0.35%) |
Aug 22, 2008 | 16.83 | 17.07 | 16.80 | 17.03 | 279,215 | +0.24(+1.40%) |
Aug 21, 2008 | 16.83 | 17.33 | 16.79 | 16.79 | 715,571 | -0.14(-0.80%) |
Aug 20, 2008 | 16.45 | 17.01 | 16.24 | 16.93 | 610,087 | +0.51(+3.08%) |
Aug 19, 2008 | 16.46 | 16.55 | 16.31 | 16.42 | 355,565 | -0.09(-0.57%) |
Aug 18, 2008 | 16.40 | 16.55 | 16.20 | 16.51 | 374,595 | -0.01(-0.07%) |
Aug 15, 2008 | 16.11 | 16.83 | 16.11 | 16.53 | 0 | +0.27(+1.66%) |
Aug 14, 2008 | 16.32 | 16.33 | 16.15 | 16.26 | 357,551 | -0.14(-0.86%) |
Aug 13, 2008 | 16.27 | 16.41 | 16.06 | 16.40 | 480,556 | -0.01(-0.04%) |
Aug 12, 2008 | 16.59 | 16.69 | 16.26 | 16.40 | 495,296 | -0.14(-0.85%) |
Aug 11, 2008 | 16.33 | 16.80 | 16.06 | 16.54 | 766,972 | +0.38(+2.37%) |
Aug 08, 2008 | 16.27 | 16.54 | 15.88 | 16.16 | 848,975 | +0.05(+0.29%) |
Aug 07, 2008 | 17.21 | 17.21 | 16.03 | 16.11 | 926,520 | -0.52(-3.15%) |
Aug 06, 2008 | 16.97 | 17.13 | 16.47 | 16.64 | 1,410,461 | -0.28(-1.67%) |
Aug 05, 2008 | 16.72 | 17.17 | 16.71 | 16.92 | 961,868 | -0.39(-2.28%) |
Aug 04, 2008 | 17.47 | 17.47 | 16.97 | 17.31 | 526,022 | +0.08(+0.44%) |
Aug 01, 2008 | 17.58 | 17.70 | 17.03 | 17.24 | 544,214 | -0.24(-1.35%) |
Jul 31, 2008 | 17.54 | 17.70 | 17.17 | 17.47 | 599,556 | -0.07(-0.40%) |
Jul 30, 2008 | 18.24 | 18.49 | 17.35 | 17.54 | 1,188,727 | -0.58(-3.21%) |
Jul 29, 2008 | 18.13 | 18.23 | 17.72 | 18.13 | 334,079 | +0.59(+3.35%) |
Jul 28, 2008 | 18.56 | 18.56 | 17.18 | 17.54 | 442,027 | -0.29(-1.62%) |
Jul 25, 2008 | 18.03 | 18.21 | 17.68 | 17.83 | 528,827 | -0.12(-0.66%) |
Jul 24, 2008 | 18.76 | 18.88 | 17.70 | 17.94 | 1,171,002 | -1.01(-5.34%) |
Jul 23, 2008 | 18.43 | 18.99 | 18.37 | 18.96 | 857,625 | +0.54(+2.91%) |
Jul 22, 2008 | 17.33 | 18.45 | 17.02 | 18.42 | 1,988,295 | +1.08(+6.21%) |
Jul 21, 2008 | 17.53 | 17.69 | 17.20 | 17.34 | 745,360 | +0.05(+0.31%) |
Jul 18, 2008 | 17.34 | 17.76 | 16.86 | 17.29 | 532,854 | -0.20(-1.14%) |
Jul 17, 2008 | 17.00 | 17.54 | 16.63 | 17.49 | 1,222,297 | +0.72(+4.28%) |
Jul 16, 2008 | 15.27 | 16.86 | 14.84 | 16.77 | 2,002,111 | +0.92(+5.79%) |
Jul 15, 2008 | 15.58 | 15.99 | 15.11 | 15.86 | 636,783 | +0.24(+1.54%) |
Jul 14, 2008 | 15.59 | 15.71 | 15.30 | 15.61 | 615,836 | +0.19(+1.22%) |
Jul 11, 2008 | 15.30 | 15.45 | 14.48 | 15.43 | 975,447 | +0.02(+0.15%) |
Jul 10, 2008 | 15.81 | 15.89 | 15.18 | 15.40 | 1,031,246 | -0.14(-0.91%) |
Jul 09, 2008 | 16.83 | 16.95 | 15.52 | 15.54 | 2,230,176 | -2.03(-11.55%) |
Jul 08, 2008 | 17.49 | 17.83 | 17.13 | 17.57 | 1,054,940 | +0.00(+0.00%) |
Jul 07, 2008 | 17.47 | 18.10 | 17.14 | 17.57 | 854,868 | -0.08(-0.47%) |
Jul 04, 2008 | 17.53 | 17.74 | 17.33 | 17.66 | 535,763 | +0.00(+0.00%) |
Jul 03, 2008 | 17.53 | 17.74 | 17.33 | 17.66 | 535,763 | +0.11(+0.60%) |
Jul 02, 2008 | 17.51 | 17.67 | 17.07 | 17.55 | 689,199 | +0.15(+0.85%) |
Jul 01, 2008 | 17.07 | 17.64 | 17.01 | 17.40 | 764,009 | +0.12(+0.71%) |
Jun 30, 2008 | 17.46 | 17.46 | 17.03 | 17.28 | 905,134 | -0.04(-0.24%) |
Jun 27, 2008 | 17.71 | 17.73 | 17.32 | 17.32 | 1,339,957 | -0.40(-2.26%) |
Jun 26, 2008 | 18.13 | 18.50 | 17.65 | 17.72 | 1,037,677 | -0.86(-4.62%) |
Jun 25, 2008 | 19.16 | 19.47 | 18.40 | 18.58 | 889,871 | -0.18(-0.97%) |
Jun 24, 2008 | 18.88 | 19.03 | 18.69 | 18.76 | 1,166,228 | -0.16(-0.84%) |
Jun 23, 2008 | 19.71 | 19.83 | 18.84 | 18.92 | 484,320 | -0.76(-3.89%) |
Jun 20, 2008 | 19.88 | 19.88 | 19.16 | 19.69 | 575,593 | -0.14(-0.71%) |
Jun 19, 2008 | 19.73 | 19.94 | 19.65 | 19.83 | 608,614 | +0.12(+0.63%) |
Jun 18, 2008 | 20.18 | 20.18 | 19.57 | 19.70 | 512,390 | -0.42(-2.10%) |
Jun 17, 2008 | 20.26 | 20.56 | 20.02 | 20.13 | 812,249 | -0.08(-0.41%) |
Jun 16, 2008 | 19.56 | 20.44 | 19.50 | 20.21 | 934,121 | +0.50(+2.54%) |
Jun 13, 2008 | 20.02 | 20.33 | 19.59 | 19.71 | 842,044 | -0.11(-0.56%) |
Jun 12, 2008 | 19.84 | 20.17 | 19.74 | 19.82 | 541,048 | -0.14(-0.68%) |
Jun 11, 2008 | 19.74 | 20.18 | 19.74 | 19.96 | 1,455,776 | -0.01(-0.03%) |
Jun 10, 2008 | 19.96 | 20.23 | 19.86 | 19.96 | 682,084 | -0.08(-0.38%) |
Jun 09, 2008 | 20.26 | 20.26 | 19.79 | 20.04 | 393,784 | -0.02(-0.12%) |
Jun 06, 2008 | 21.19 | 21.19 | 19.87 | 20.06 | 1,162,481 | -1.14(-5.36%) |
Jun 05, 2008 | 21.06 | 21.47 | 20.99 | 21.20 | 632,860 | +0.08(+0.39%) |
Jun 04, 2008 | 21.25 | 21.47 | 21.06 | 21.12 | 482,703 | -0.08(-0.36%) |
Jun 03, 2008 | 21.19 | 21.30 | 20.96 | 21.19 | 1,930,596 | +0.16(+0.76%) |