Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 18.22 | 18.43 | 17.76 | 17.91 | 249,142 | -0.38(-2.09%) |
Aug 28, 2008 | 18.29 | 18.34 | 17.65 | 18.29 | 541,442 | +0.02(+0.10%) |
Aug 27, 2008 | 18.24 | 18.71 | 18.15 | 18.27 | 471,633 | -0.02(-0.10%) |
Aug 26, 2008 | 18.81 | 19.52 | 18.06 | 18.29 | 328,686 | -0.51(-2.74%) |
Aug 25, 2008 | 19.24 | 20.05 | 18.75 | 18.81 | 278,689 | -0.56(-2.89%) |
Aug 22, 2008 | 19.12 | 19.42 | 18.92 | 19.36 | 287,024 | +0.35(+1.87%) |
Aug 21, 2008 | 19.20 | 19.51 | 18.91 | 19.01 | 160,437 | -0.41(-2.10%) |
Aug 20, 2008 | 19.38 | 19.96 | 19.17 | 19.42 | 347,039 | +0.15(+0.78%) |
Aug 19, 2008 | 19.32 | 19.47 | 19.06 | 19.27 | 278,183 | -0.20(-1.00%) |
Aug 18, 2008 | 20.20 | 20.40 | 19.15 | 19.46 | 294,840 | -0.67(-3.31%) |
Aug 15, 2008 | 20.28 | 20.28 | 19.77 | 20.13 | 428,869 | +0.03(+0.13%) |
Aug 14, 2008 | 19.91 | 20.26 | 19.89 | 20.10 | 214,899 | +0.08(+0.40%) |
Aug 13, 2008 | 19.68 | 20.29 | 19.68 | 20.02 | 516,056 | +0.41(+2.08%) |
Aug 12, 2008 | 19.88 | 20.20 | 19.33 | 19.61 | 726,664 | -0.28(-1.43%) |
Aug 11, 2008 | 18.92 | 20.16 | 18.92 | 19.90 | 466,797 | +0.91(+4.81%) |
Aug 08, 2008 | 18.21 | 19.15 | 17.94 | 18.98 | 535,237 | +0.79(+4.34%) |
Aug 07, 2008 | 18.16 | 18.19 | 17.76 | 18.19 | 714,885 | -0.11(-0.58%) |
Aug 06, 2008 | 17.08 | 18.34 | 17.05 | 18.30 | 1,003,631 | +1.37(+8.12%) |
Aug 05, 2008 | 19.20 | 19.20 | 15.89 | 16.92 | 1,952,753 | +0.86(+5.36%) |
Aug 04, 2008 | 16.43 | 16.43 | 15.79 | 16.06 | 794,185 | -0.37(-2.27%) |
Aug 01, 2008 | 15.81 | 16.57 | 15.12 | 16.44 | 2,143,101 | +0.59(+3.75%) |
Jul 31, 2008 | 17.46 | 17.46 | 15.51 | 15.84 | 1,261,403 | -1.64(-9.39%) |
Jul 30, 2008 | 17.72 | 18.00 | 17.29 | 17.48 | 454,289 | -0.20(-1.15%) |
Jul 29, 2008 | 17.69 | 17.81 | 17.29 | 17.69 | 299,241 | +0.34(+1.94%) |
Jul 28, 2008 | 17.64 | 17.87 | 17.19 | 17.35 | 267,034 | -0.37(-2.10%) |
Jul 25, 2008 | 17.77 | 18.08 | 17.47 | 17.72 | 229,045 | +0.08(+0.45%) |
Jul 24, 2008 | 18.02 | 18.30 | 17.56 | 17.64 | 336,465 | -0.30(-1.68%) |
Jul 23, 2008 | 17.71 | 18.01 | 17.61 | 17.95 | 309,109 | +0.18(+1.00%) |
Jul 22, 2008 | 17.45 | 17.79 | 17.33 | 17.77 | 330,792 | +0.30(+1.73%) |
Jul 21, 2008 | 17.55 | 18.12 | 17.14 | 17.47 | 537,647 | -0.04(-0.25%) |
Jul 18, 2008 | 17.76 | 18.15 | 17.39 | 17.51 | 604,743 | -0.23(-1.30%) |
Jul 17, 2008 | 17.77 | 18.02 | 17.44 | 17.74 | 749,897 | -0.03(-0.15%) |
Jul 16, 2008 | 17.66 | 17.93 | 17.39 | 17.77 | 666,217 | +0.21(+1.21%) |
Jul 15, 2008 | 17.08 | 17.82 | 16.45 | 17.55 | 499,793 | +0.31(+1.80%) |
Jul 14, 2008 | 18.06 | 18.06 | 17.13 | 17.24 | 463,635 | -0.63(-3.52%) |
Jul 11, 2008 | 17.96 | 18.10 | 17.60 | 17.87 | 687,810 | -0.28(-1.56%) |
Jul 10, 2008 | 18.52 | 18.87 | 17.67 | 18.16 | 628,018 | -0.42(-2.24%) |
Jul 09, 2008 | 19.34 | 19.44 | 18.35 | 18.57 | 557,227 | -0.80(-4.12%) |
Jul 08, 2008 | 18.90 | 19.44 | 18.85 | 19.37 | 551,026 | +0.54(+2.87%) |
Jul 07, 2008 | 18.74 | 19.12 | 18.53 | 18.83 | 571,966 | +0.26(+1.38%) |
Jul 04, 2008 | 18.95 | 19.36 | 18.53 | 18.57 | 200,275 | +0.00(+0.00%) |
Jul 03, 2008 | 18.95 | 19.36 | 18.53 | 18.57 | 200,275 | -0.36(-1.92%) |
Jul 02, 2008 | 19.33 | 19.38 | 18.86 | 18.94 | 498,922 | -0.43(-2.24%) |
Jul 01, 2008 | 18.97 | 19.44 | 18.58 | 19.37 | 537,780 | +0.39(+2.06%) |
Jun 30, 2008 | 18.69 | 19.25 | 18.56 | 18.98 | 1,093,151 | -0.12(-0.60%) |
Jun 27, 2008 | 19.21 | 19.33 | 18.97 | 19.10 | 1,268,049 | -0.20(-1.01%) |
Jun 26, 2008 | 19.35 | 19.44 | 19.12 | 19.29 | 330,553 | -0.29(-1.49%) |
Jun 25, 2008 | 19.28 | 19.91 | 19.23 | 19.59 | 514,038 | +0.33(+1.70%) |
Jun 24, 2008 | 19.08 | 19.57 | 19.08 | 19.26 | 692,156 | +0.13(+0.70%) |
Jun 23, 2008 | 19.01 | 19.36 | 18.92 | 19.12 | 548,015 | +0.20(+1.03%) |
Jun 20, 2008 | 19.00 | 19.08 | 18.52 | 18.93 | 687,033 | -0.15(-0.79%) |
Jun 19, 2008 | 18.87 | 19.08 | 18.61 | 19.08 | 177,162 | +0.21(+1.13%) |
Jun 18, 2008 | 18.19 | 18.89 | 18.19 | 18.87 | 380,102 | +0.52(+2.85%) |
Jun 17, 2008 | 18.72 | 18.77 | 18.28 | 18.34 | 337,338 | -0.35(-1.90%) |
Jun 16, 2008 | 19.03 | 19.03 | 18.41 | 18.70 | 496,590 | -0.42(-2.18%) |
Jun 13, 2008 | 19.30 | 19.46 | 18.92 | 19.12 | 380,220 | +0.03(+0.14%) |
Jun 12, 2008 | 19.18 | 19.41 | 18.84 | 19.09 | 357,910 | +0.12(+0.65%) |
Jun 11, 2008 | 19.49 | 19.52 | 18.93 | 18.97 | 299,346 | -0.61(-3.13%) |
Jun 10, 2008 | 19.64 | 20.00 | 19.52 | 19.58 | 335,445 | -0.20(-1.03%) |
Jun 09, 2008 | 20.06 | 20.07 | 19.29 | 19.78 | 834,375 | -0.23(-1.15%) |
Jun 06, 2008 | 20.61 | 20.67 | 19.99 | 20.01 | 256,450 | -0.77(-3.71%) |
Jun 05, 2008 | 20.67 | 20.93 | 20.54 | 20.78 | 423,556 | +0.12(+0.56%) |
Jun 04, 2008 | 20.47 | 20.84 | 20.31 | 20.67 | 406,244 | +0.07(+0.34%) |
Jun 03, 2008 | 20.67 | 21.00 | 20.46 | 20.60 | 327,198 | +0.05(+0.26%) |