Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.22 | 19.34 | 19.12 | 19.12 | 69,817 | -0.18(-0.93%) |
Aug 28, 2008 | 19.65 | 19.65 | 19.20 | 19.30 | 43,855 | +0.11(+0.56%) |
Aug 27, 2008 | 19.07 | 19.24 | 19.07 | 19.20 | 88,854 | +0.08(+0.41%) |
Aug 26, 2008 | 19.12 | 19.16 | 19.03 | 19.12 | 64,036 | +0.01(+0.07%) |
Aug 25, 2008 | 19.33 | 19.33 | 18.83 | 19.10 | 58,332 | -0.28(-1.45%) |
Aug 22, 2008 | 19.25 | 19.38 | 19.25 | 19.38 | 41,400 | +0.09(+0.45%) |
Aug 21, 2008 | 19.20 | 19.30 | 19.13 | 19.30 | 54,215 | -0.02(-0.08%) |
Aug 20, 2008 | 19.40 | 19.40 | 19.21 | 19.31 | 147,604 | -0.06(-0.32%) |
Aug 19, 2008 | 19.34 | 19.43 | 19.34 | 19.37 | 208,276 | -0.07(-0.38%) |
Aug 18, 2008 | 19.64 | 19.74 | 19.41 | 19.45 | 276,692 | -0.15(-0.74%) |
Aug 15, 2008 | 19.54 | 19.65 | 19.41 | 19.59 | 0 | +0.21(+1.06%) |
Aug 14, 2008 | 19.30 | 19.57 | 19.30 | 19.39 | 129,890 | -0.14(-0.69%) |
Aug 13, 2008 | 19.55 | 19.59 | 19.41 | 19.52 | 209,016 | -0.12(-0.60%) |
Aug 12, 2008 | 19.55 | 19.73 | 19.55 | 19.64 | 209,123 | +0.04(+0.21%) |
Aug 11, 2008 | 19.61 | 19.69 | 19.56 | 19.60 | 354,456 | -0.02(-0.10%) |
Aug 08, 2008 | 19.16 | 19.64 | 19.16 | 19.62 | 134,780 | +0.44(+2.31%) |
Aug 07, 2008 | 19.39 | 19.40 | 19.16 | 19.18 | 97,576 | -0.44(-2.24%) |
Aug 06, 2008 | 19.49 | 19.64 | 19.43 | 19.62 | 228,877 | +0.02(+0.09%) |
Aug 05, 2008 | 19.36 | 19.61 | 19.32 | 19.60 | 644,603 | +0.50(+2.60%) |
Aug 04, 2008 | 18.92 | 19.14 | 18.92 | 19.10 | 157,010 | +0.38(+2.06%) |
Aug 01, 2008 | 19.01 | 19.06 | 18.66 | 18.72 | 4,105,353 | -0.22(-1.16%) |
Jul 31, 2008 | 19.07 | 19.11 | 18.91 | 18.94 | 78,758 | -0.29(-1.53%) |
Jul 30, 2008 | 19.27 | 19.30 | 19.12 | 19.23 | 96,779 | +0.14(+0.73%) |
Jul 29, 2008 | 19.09 | 19.12 | 18.87 | 19.09 | 133,569 | +0.25(+1.33%) |
Jul 28, 2008 | 18.93 | 19.03 | 18.84 | 18.84 | 75,376 | -0.02(-0.13%) |
Jul 25, 2008 | 18.88 | 18.97 | 18.85 | 18.87 | 90,051 | +0.10(+0.56%) |
Jul 24, 2008 | 18.93 | 18.98 | 18.73 | 18.76 | 128,303 | -0.28(-1.47%) |
Jul 23, 2008 | 19.06 | 19.06 | 18.94 | 19.04 | 110,655 | +0.01(+0.07%) |
Jul 22, 2008 | 18.54 | 19.03 | 18.54 | 19.03 | 74,099 | +0.36(+1.95%) |
Jul 21, 2008 | 18.85 | 18.85 | 18.62 | 18.67 | 27,889 | -0.01(-0.04%) |
Jul 18, 2008 | 18.80 | 18.80 | 18.56 | 18.67 | 707,615 | -0.20(-1.06%) |
Jul 17, 2008 | 19.00 | 19.00 | 18.75 | 18.87 | 116,916 | +0.07(+0.37%) |
Jul 16, 2008 | 18.54 | 18.81 | 18.49 | 18.80 | 201,811 | +0.27(+1.46%) |
Jul 15, 2008 | 18.39 | 18.62 | 18.29 | 18.53 | 186,004 | +0.04(+0.20%) |
Jul 14, 2008 | 18.69 | 18.69 | 18.46 | 18.49 | 159,246 | +0.04(+0.24%) |
Jul 11, 2008 | 18.43 | 18.59 | 18.35 | 18.45 | 289,315 | -0.21(-1.14%) |
Jul 10, 2008 | 18.69 | 18.74 | 18.56 | 18.66 | 26,346 | -0.13(-0.68%) |
Jul 09, 2008 | 19.00 | 19.03 | 18.78 | 18.79 | 72,947 | -0.15(-0.80%) |
Jul 08, 2008 | 18.70 | 18.94 | 18.70 | 18.94 | 120,443 | +0.37(+2.02%) |
Jul 07, 2008 | 18.68 | 18.72 | 18.45 | 18.57 | 221,076 | -0.09(-0.47%) |
Jul 04, 2008 | 18.80 | 18.80 | 18.51 | 18.66 | 132,192 | +0.00(+0.00%) |
Jul 03, 2008 | 18.80 | 18.80 | 18.51 | 18.66 | 132,192 | +0.09(+0.49%) |
Jul 02, 2008 | 18.80 | 18.80 | 18.49 | 18.56 | 61,071 | -0.19(-0.99%) |
Jul 01, 2008 | 18.61 | 18.78 | 18.56 | 18.75 | 54,952 | +0.01(+0.05%) |
Jun 30, 2008 | 18.88 | 18.93 | 18.74 | 18.74 | 38,616 | +0.05(+0.27%) |
Jun 27, 2008 | 18.88 | 18.88 | 18.62 | 18.69 | 26,071 | -0.22(-1.17%) |
Jun 26, 2008 | 19.04 | 19.17 | 18.91 | 18.91 | 44,753 | -0.31(-1.63%) |
Jun 25, 2008 | 19.19 | 19.42 | 19.16 | 19.23 | 133,977 | +0.21(+1.08%) |
Jun 24, 2008 | 19.00 | 19.14 | 18.96 | 19.02 | 93,889 | -0.05(-0.27%) |
Jun 23, 2008 | 19.08 | 19.24 | 19.03 | 19.07 | 106,363 | -0.21(-1.09%) |
Jun 20, 2008 | 19.55 | 19.55 | 18.39 | 19.28 | 166,135 | -0.35(-1.79%) |
Jun 19, 2008 | 19.66 | 19.70 | 19.58 | 19.63 | 106,046 | -0.06(-0.29%) |
Jun 18, 2008 | 19.82 | 19.82 | 19.63 | 19.69 | 174,232 | -0.19(-0.97%) |
Jun 17, 2008 | 20.18 | 20.18 | 19.85 | 19.88 | 44,954 | -0.07(-0.34%) |
Jun 16, 2008 | 20.03 | 20.03 | 19.73 | 19.95 | 69,512 | -0.15(-0.76%) |
Jun 13, 2008 | 20.17 | 20.17 | 20.00 | 20.10 | 49,521 | -0.04(-0.20%) |
Jun 12, 2008 | 20.23 | 20.30 | 20.10 | 20.14 | 38,367 | +0.03(+0.13%) |
Jun 11, 2008 | 20.34 | 20.34 | 20.06 | 20.12 | 58,471 | -0.25(-1.24%) |
Jun 10, 2008 | 20.36 | 20.41 | 20.12 | 20.37 | 103,955 | +0.05(+0.25%) |
Jun 09, 2008 | 20.44 | 20.44 | 20.19 | 20.32 | 42,386 | +0.06(+0.28%) |
Jun 06, 2008 | 20.58 | 20.58 | 20.26 | 20.26 | 47,762 | -0.54(-2.60%) |
Jun 05, 2008 | 20.62 | 20.80 | 20.52 | 20.80 | 69,835 | +0.31(+1.50%) |
Jun 04, 2008 | 20.46 | 20.53 | 20.42 | 20.49 | 46,005 | +0.04(+0.21%) |
Jun 03, 2008 | 20.58 | 20.58 | 20.33 | 20.45 | 88,472 | +0.03(+0.15%) |