Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.18 | 17.33 | 16.99 | 17.10 | 1,169,248 | -0.07(-0.44%) |
Aug 28, 2008 | 16.80 | 17.24 | 16.73 | 17.18 | 927,610 | +0.40(+2.37%) |
Aug 27, 2008 | 16.91 | 16.96 | 16.69 | 16.78 | 786,298 | -0.06(-0.36%) |
Aug 26, 2008 | 16.84 | 17.00 | 16.70 | 16.84 | 742,885 | -0.05(-0.27%) |
Aug 25, 2008 | 16.93 | 17.01 | 16.53 | 16.88 | 883,128 | -0.16(-0.97%) |
Aug 22, 2008 | 17.02 | 17.25 | 16.94 | 17.05 | 703,782 | +0.16(+0.98%) |
Aug 21, 2008 | 16.87 | 17.08 | 16.66 | 16.88 | 984,074 | +0.07(+0.45%) |
Aug 20, 2008 | 16.92 | 17.06 | 16.67 | 16.81 | 1,098,281 | -0.07(-0.44%) |
Aug 19, 2008 | 16.72 | 16.92 | 16.55 | 16.88 | 1,899,303 | +0.07(+0.45%) |
Aug 18, 2008 | 16.88 | 17.08 | 16.64 | 16.81 | 1,135,270 | -0.07(-0.44%) |
Aug 15, 2008 | 16.99 | 17.48 | 16.56 | 16.88 | 1,718,224 | +0.05(+0.31%) |
Aug 14, 2008 | 16.82 | 17.00 | 16.64 | 16.83 | 1,791,885 | -0.10(-0.58%) |
Aug 13, 2008 | 17.25 | 17.26 | 16.42 | 16.93 | 3,533,676 | -0.85(-4.77%) |
Aug 12, 2008 | 17.93 | 18.26 | 17.63 | 17.78 | 2,369,486 | -0.30(-1.66%) |
Aug 11, 2008 | 17.21 | 18.20 | 17.16 | 18.08 | 2,071,806 | +0.79(+4.56%) |
Aug 08, 2008 | 16.73 | 17.49 | 16.57 | 17.29 | 1,529,982 | +0.61(+3.64%) |
Aug 07, 2008 | 17.06 | 17.06 | 16.64 | 16.68 | 1,769,620 | -0.41(-2.41%) |
Aug 06, 2008 | 17.06 | 17.25 | 16.79 | 17.09 | 1,058,306 | -0.03(-0.18%) |
Aug 05, 2008 | 17.19 | 17.38 | 16.97 | 17.12 | 885,021 | +0.16(+0.93%) |
Aug 04, 2008 | 17.13 | 17.21 | 16.67 | 16.97 | 1,462,854 | -0.32(-1.82%) |
Aug 01, 2008 | 16.91 | 17.45 | 16.73 | 17.28 | 2,018,770 | +0.51(+3.04%) |
Jul 31, 2008 | 16.64 | 17.11 | 16.64 | 16.77 | 952,507 | -0.02(-0.13%) |
Jul 30, 2008 | 17.09 | 17.19 | 16.69 | 16.79 | 968,130 | -0.20(-1.19%) |
Jul 29, 2008 | 17.00 | 17.09 | 16.67 | 17.00 | 1,508,383 | +0.29(+1.71%) |
Jul 28, 2008 | 17.03 | 17.10 | 16.55 | 16.71 | 2,372,954 | -0.40(-2.32%) |
Jul 25, 2008 | 16.98 | 17.22 | 16.73 | 17.11 | 1,326,955 | +0.25(+1.47%) |
Jul 24, 2008 | 17.26 | 17.36 | 16.79 | 16.86 | 1,814,480 | -0.35(-2.05%) |
Jul 23, 2008 | 17.62 | 17.66 | 16.40 | 17.21 | 3,799,299 | -0.29(-1.63%) |
Jul 22, 2008 | 17.15 | 17.64 | 16.82 | 17.50 | 1,563,888 | +0.29(+1.66%) |
Jul 21, 2008 | 17.22 | 17.66 | 16.97 | 17.21 | 2,373,876 | +0.01(+0.09%) |
Jul 18, 2008 | 17.25 | 17.33 | 16.83 | 17.20 | 2,728,573 | +0.01(+0.04%) |
Jul 17, 2008 | 17.06 | 17.39 | 16.82 | 17.19 | 2,821,443 | +0.20(+1.19%) |
Jul 16, 2008 | 17.29 | 17.33 | 16.46 | 16.99 | 5,185,550 | -1.00(-5.55%) |
Jul 15, 2008 | 19.77 | 19.88 | 17.66 | 17.99 | 6,077,162 | -0.59(-3.19%) |
Jul 14, 2008 | 19.13 | 19.40 | 18.42 | 18.58 | 2,534,592 | -0.44(-2.33%) |
Jul 11, 2008 | 18.67 | 19.12 | 18.49 | 19.02 | 1,518,628 | +0.20(+1.08%) |
Jul 10, 2008 | 18.50 | 19.15 | 18.48 | 18.82 | 2,299,027 | +0.21(+1.13%) |
Jul 09, 2008 | 19.54 | 19.54 | 18.50 | 18.61 | 2,283,662 | -0.94(-4.80%) |
Jul 08, 2008 | 18.50 | 19.59 | 18.50 | 19.55 | 2,442,192 | +0.89(+4.74%) |
Jul 07, 2008 | 19.13 | 19.43 | 18.38 | 18.66 | 3,169,115 | +1.04(+5.92%) |
Jul 04, 2008 | 18.02 | 18.20 | 17.62 | 17.62 | 764,989 | +0.00(+0.00%) |
Jul 03, 2008 | 18.02 | 18.20 | 17.62 | 17.62 | 764,989 | -0.39(-2.17%) |
Jul 02, 2008 | 18.17 | 18.22 | 17.86 | 18.01 | 1,089,034 | -0.21(-1.15%) |
Jul 01, 2008 | 17.85 | 18.35 | 17.57 | 18.22 | 1,610,802 | +0.34(+1.89%) |
Jun 30, 2008 | 18.47 | 18.65 | 17.84 | 17.88 | 1,632,417 | -0.68(-3.64%) |
Jun 27, 2008 | 18.50 | 18.78 | 18.29 | 18.56 | 1,411,371 | +0.00(+0.00%) |
Jun 26, 2008 | 18.94 | 19.04 | 18.44 | 18.56 | 930,749 | -0.64(-3.32%) |
Jun 25, 2008 | 18.71 | 19.36 | 18.68 | 19.19 | 1,338,259 | +0.45(+2.40%) |
Jun 24, 2008 | 19.19 | 19.19 | 18.41 | 18.74 | 1,643,894 | -0.52(-2.69%) |
Jun 23, 2008 | 18.96 | 19.67 | 18.75 | 19.26 | 1,954,868 | +0.32(+1.66%) |
Jun 20, 2008 | 18.59 | 19.04 | 18.35 | 18.95 | 1,992,753 | +0.29(+1.57%) |
Jun 19, 2008 | 18.34 | 18.89 | 18.23 | 18.65 | 1,195,204 | +0.32(+1.72%) |
Jun 18, 2008 | 18.50 | 18.51 | 18.09 | 18.34 | 851,925 | -0.22(-1.17%) |
Jun 17, 2008 | 18.60 | 18.68 | 18.38 | 18.56 | 642,322 | -0.14(-0.72%) |
Jun 16, 2008 | 18.32 | 18.73 | 18.10 | 18.69 | 676,161 | +0.35(+1.88%) |
Jun 13, 2008 | 18.22 | 18.35 | 18.08 | 18.35 | 560,247 | +0.31(+1.70%) |
Jun 12, 2008 | 17.78 | 18.26 | 17.77 | 18.04 | 745,091 | +0.43(+2.43%) |
Jun 11, 2008 | 17.85 | 17.99 | 17.61 | 17.61 | 375,714 | -0.29(-1.59%) |
Jun 10, 2008 | 17.93 | 18.11 | 17.69 | 17.90 | 788,072 | -0.07(-0.42%) |
Jun 09, 2008 | 18.04 | 18.21 | 17.67 | 17.97 | 592,787 | -0.10(-0.54%) |
Jun 06, 2008 | 18.36 | 18.44 | 17.98 | 18.07 | 514,729 | -0.47(-2.55%) |
Jun 05, 2008 | 18.16 | 18.69 | 18.11 | 18.54 | 766,381 | +0.40(+2.19%) |
Jun 04, 2008 | 17.83 | 18.30 | 17.74 | 18.14 | 772,406 | +0.22(+1.21%) |
Jun 03, 2008 | 18.32 | 18.32 | 17.82 | 17.93 | 974,354 | -0.31(-1.69%) |