Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.80 | 20.17 | 19.74 | 19.95 | 358,456 | -0.09(-0.45%) |
Aug 28, 2008 | 19.89 | 20.09 | 19.61 | 20.04 | 383,983 | +0.02(+0.12%) |
Aug 27, 2008 | 19.93 | 20.25 | 19.73 | 20.01 | 473,789 | +0.12(+0.62%) |
Aug 26, 2008 | 19.73 | 20.56 | 19.57 | 19.89 | 515,386 | +0.12(+0.62%) |
Aug 25, 2008 | 19.06 | 19.83 | 18.77 | 19.77 | 508,800 | +0.57(+2.96%) |
Aug 22, 2008 | 18.76 | 19.36 | 18.76 | 19.20 | 373,511 | +0.53(+2.86%) |
Aug 21, 2008 | 18.79 | 19.18 | 18.58 | 18.67 | 374,212 | -0.39(-2.03%) |
Aug 20, 2008 | 18.82 | 19.22 | 18.71 | 19.05 | 311,582 | +0.27(+1.45%) |
Aug 19, 2008 | 19.59 | 19.89 | 18.61 | 18.78 | 321,871 | -0.81(-4.11%) |
Aug 18, 2008 | 20.05 | 20.15 | 19.38 | 19.59 | 317,789 | -0.40(-2.02%) |
Aug 15, 2008 | 19.98 | 20.26 | 19.48 | 19.99 | 695,609 | +0.55(+2.83%) |
Aug 14, 2008 | 19.43 | 20.03 | 19.24 | 19.44 | 668,737 | -0.03(-0.17%) |
Aug 13, 2008 | 19.39 | 19.68 | 18.91 | 19.47 | 379,457 | +0.16(+0.81%) |
Aug 12, 2008 | 20.22 | 20.60 | 19.31 | 19.31 | 710,638 | -0.77(-3.85%) |
Aug 11, 2008 | 19.04 | 20.45 | 19.02 | 20.09 | 839,426 | +0.75(+3.87%) |
Aug 08, 2008 | 18.26 | 19.51 | 18.24 | 19.34 | 876,136 | +1.04(+5.66%) |
Aug 07, 2008 | 18.44 | 18.63 | 18.17 | 18.30 | 321,802 | -0.18(-0.98%) |
Aug 06, 2008 | 18.50 | 18.59 | 18.11 | 18.48 | 407,224 | -0.06(-0.31%) |
Aug 05, 2008 | 17.72 | 19.04 | 17.72 | 18.54 | 646,280 | +1.03(+5.87%) |
Aug 04, 2008 | 17.83 | 17.93 | 17.03 | 17.51 | 595,576 | -0.36(-2.02%) |
Aug 01, 2008 | 18.20 | 18.20 | 17.26 | 17.88 | 520,329 | -0.28(-1.54%) |
Jul 31, 2008 | 17.96 | 18.30 | 17.14 | 18.16 | 1,039,960 | -0.12(-0.68%) |
Jul 30, 2008 | 18.91 | 19.36 | 18.05 | 18.28 | 997,927 | -0.72(-3.81%) |
Jul 29, 2008 | 19.00 | 19.27 | 17.60 | 19.00 | 889,408 | +1.41(+7.99%) |
Jul 28, 2008 | 17.79 | 18.06 | 17.23 | 17.60 | 553,323 | -0.42(-2.33%) |
Jul 25, 2008 | 16.94 | 18.71 | 16.94 | 18.02 | 1,185,774 | +1.15(+6.83%) |
Jul 24, 2008 | 17.24 | 18.70 | 16.49 | 16.86 | 2,261,336 | +0.11(+0.64%) |
Jul 23, 2008 | 16.64 | 16.98 | 16.28 | 16.76 | 2,094,546 | +0.22(+1.34%) |
Jul 22, 2008 | 16.12 | 16.80 | 15.80 | 16.54 | 819,020 | +0.35(+2.19%) |
Jul 21, 2008 | 15.99 | 16.85 | 15.99 | 16.18 | 1,064,149 | +0.49(+3.14%) |
Jul 18, 2008 | 16.51 | 16.51 | 15.53 | 15.69 | 574,920 | -0.71(-4.31%) |
Jul 17, 2008 | 15.83 | 16.47 | 15.77 | 16.40 | 785,659 | +0.57(+3.58%) |
Jul 16, 2008 | 14.75 | 16.10 | 14.71 | 15.83 | 846,934 | +1.02(+6.89%) |
Jul 15, 2008 | 14.37 | 15.10 | 14.12 | 14.81 | 439,494 | +0.30(+2.04%) |
Jul 14, 2008 | 14.83 | 15.06 | 14.32 | 14.51 | 630,360 | -0.16(-1.12%) |
Jul 11, 2008 | 14.24 | 14.94 | 14.04 | 14.68 | 715,917 | +0.28(+1.94%) |
Jul 10, 2008 | 14.84 | 15.09 | 14.39 | 14.40 | 641,279 | -0.43(-2.88%) |
Jul 09, 2008 | 15.03 | 16.42 | 14.80 | 14.83 | 1,213,349 | +0.07(+0.45%) |
Jul 08, 2008 | 13.73 | 14.82 | 13.58 | 14.76 | 775,152 | +1.07(+7.81%) |
Jul 07, 2008 | 14.08 | 14.08 | 13.57 | 13.69 | 699,183 | -0.27(-1.94%) |
Jul 04, 2008 | 13.98 | 14.25 | 13.72 | 13.96 | 429,256 | +0.00(+0.00%) |
Jul 03, 2008 | 13.98 | 14.25 | 13.72 | 13.96 | 429,256 | +0.05(+0.35%) |
Jul 02, 2008 | 14.19 | 14.36 | 13.81 | 13.91 | 1,129,460 | -0.30(-2.08%) |
Jul 01, 2008 | 14.55 | 14.70 | 13.87 | 14.21 | 1,506,423 | -0.39(-2.70%) |
Jun 30, 2008 | 14.87 | 15.26 | 14.42 | 14.60 | 1,557,359 | -0.27(-1.82%) |
Jun 27, 2008 | 15.56 | 15.61 | 14.87 | 14.87 | 6,658,639 | -0.75(-4.79%) |
Jun 26, 2008 | 16.05 | 16.32 | 15.31 | 15.62 | 1,133,284 | -0.59(-3.65%) |
Jun 25, 2008 | 16.23 | 16.73 | 16.19 | 16.21 | 416,857 | -0.04(-0.25%) |
Jun 24, 2008 | 16.24 | 16.68 | 15.91 | 16.26 | 400,061 | +0.01(+0.05%) |
Jun 23, 2008 | 16.58 | 16.58 | 16.08 | 16.25 | 1,116,292 | -0.32(-1.94%) |
Jun 20, 2008 | 16.57 | 16.60 | 16.42 | 16.57 | 602,330 | -0.09(-0.54%) |
Jun 19, 2008 | 16.55 | 16.68 | 16.40 | 16.66 | 617,835 | +0.24(+1.45%) |
Jun 18, 2008 | 16.71 | 16.71 | 16.41 | 16.42 | 634,992 | -0.26(-1.58%) |
Jun 17, 2008 | 17.09 | 17.09 | 16.63 | 16.68 | 443,354 | -0.19(-1.12%) |
Jun 16, 2008 | 16.88 | 16.98 | 16.73 | 16.87 | 590,194 | -0.12(-0.73%) |
Jun 13, 2008 | 16.85 | 17.06 | 16.72 | 17.00 | 1,661,395 | +0.19(+1.13%) |
Jun 12, 2008 | 16.82 | 17.01 | 16.67 | 16.81 | 805,336 | +0.06(+0.34%) |
Jun 11, 2008 | 17.31 | 17.49 | 16.66 | 16.75 | 978,557 | -0.62(-3.60%) |
Jun 10, 2008 | 17.09 | 17.75 | 16.94 | 17.37 | 909,691 | +0.73(+4.40%) |
Jun 09, 2008 | 16.78 | 17.09 | 16.56 | 16.64 | 756,782 | -0.04(-0.25%) |
Jun 06, 2008 | 17.21 | 17.23 | 16.49 | 16.68 | 410,986 | -0.53(-3.06%) |
Jun 05, 2008 | 17.03 | 17.41 | 17.03 | 17.21 | 278,964 | +0.16(+0.92%) |
Jun 04, 2008 | 16.81 | 17.19 | 16.68 | 17.05 | 444,313 | +0.25(+1.52%) |
Jun 03, 2008 | 16.88 | 17.04 | 16.68 | 16.80 | 272,955 | -0.07(-0.39%) |