Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.28 | 19.31 | 19.00 | 19.04 | 0 | -0.30(-1.56%) |
Aug 28, 2008 | 19.46 | 19.53 | 19.24 | 19.34 | 147,615 | -0.05(-0.26%) |
Aug 27, 2008 | 19.18 | 19.47 | 18.94 | 19.39 | 247,649 | +0.34(+1.78%) |
Aug 26, 2008 | 19.37 | 19.51 | 18.81 | 19.05 | 286,930 | -0.29(-1.52%) |
Aug 25, 2008 | 19.57 | 19.67 | 19.23 | 19.35 | 176,720 | -0.33(-1.68%) |
Aug 22, 2008 | 19.82 | 19.82 | 19.54 | 19.68 | 0 | +0.03(+0.15%) |
Aug 21, 2008 | 19.64 | 19.86 | 19.56 | 19.65 | 228,543 | -0.17(-0.84%) |
Aug 20, 2008 | 19.48 | 19.82 | 19.32 | 19.82 | 223,305 | +0.42(+2.15%) |
Aug 19, 2008 | 19.74 | 20.00 | 19.27 | 19.40 | 626,859 | -0.53(-2.67%) |
Aug 18, 2008 | 20.29 | 20.29 | 19.68 | 19.93 | 200,596 | -0.23(-1.14%) |
Aug 15, 2008 | 20.15 | 20.23 | 19.74 | 20.16 | 0 | +0.04(+0.18%) |
Aug 14, 2008 | 19.41 | 20.12 | 19.36 | 20.12 | 221,603 | +0.44(+2.23%) |
Aug 13, 2008 | 18.87 | 19.84 | 18.69 | 19.69 | 510,394 | -0.14(-0.69%) |
Aug 12, 2008 | 20.07 | 20.12 | 19.71 | 19.82 | 406,962 | -0.31(-1.54%) |
Aug 11, 2008 | 20.10 | 20.31 | 19.95 | 20.13 | 772,126 | +0.08(+0.39%) |
Aug 08, 2008 | 19.87 | 20.21 | 18.92 | 20.05 | 1,397,075 | +1.17(+6.21%) |
Aug 07, 2008 | 19.06 | 19.11 | 18.80 | 18.88 | 598,931 | -0.13(-0.68%) |
Aug 06, 2008 | 19.09 | 19.11 | 18.69 | 19.01 | 477,828 | -0.02(-0.11%) |
Aug 05, 2008 | 19.55 | 19.73 | 18.89 | 19.03 | 614,215 | -0.56(-2.86%) |
Aug 04, 2008 | 19.03 | 19.96 | 19.03 | 19.59 | 521,650 | +0.56(+2.95%) |
Aug 01, 2008 | 18.91 | 19.14 | 18.69 | 19.03 | 182,989 | +0.24(+1.30%) |
Jul 31, 2008 | 19.15 | 19.15 | 18.68 | 18.79 | 342,127 | -0.19(-0.99%) |
Jul 30, 2008 | 18.77 | 19.02 | 18.72 | 18.97 | 302,254 | +0.35(+1.85%) |
Jul 29, 2008 | 18.63 | 18.66 | 18.45 | 18.63 | 280,480 | +0.12(+0.66%) |
Jul 28, 2008 | 18.47 | 18.59 | 18.33 | 18.51 | 192,758 | +0.09(+0.51%) |
Jul 25, 2008 | 18.58 | 18.58 | 18.28 | 18.41 | 492,460 | -0.16(-0.85%) |
Jul 24, 2008 | 18.58 | 18.60 | 18.33 | 18.57 | 321,008 | +0.11(+0.58%) |
Jul 23, 2008 | 18.59 | 18.59 | 18.32 | 18.46 | 312,354 | +0.01(+0.04%) |
Jul 22, 2008 | 18.05 | 18.65 | 18.04 | 18.46 | 345,490 | +0.39(+2.15%) |
Jul 21, 2008 | 18.23 | 18.38 | 17.89 | 18.07 | 352,423 | -0.08(-0.44%) |
Jul 18, 2008 | 18.49 | 18.55 | 18.05 | 18.15 | 257,674 | -0.27(-1.48%) |
Jul 17, 2008 | 17.94 | 18.59 | 17.94 | 18.42 | 457,541 | +0.36(+1.99%) |
Jul 16, 2008 | 17.46 | 18.15 | 17.37 | 18.06 | 664,997 | +0.86(+5.02%) |
Jul 15, 2008 | 17.68 | 17.69 | 17.00 | 17.20 | 481,938 | -0.58(-3.24%) |
Jul 14, 2008 | 17.92 | 18.04 | 17.56 | 17.77 | 304,966 | +0.07(+0.41%) |
Jul 11, 2008 | 18.67 | 18.67 | 17.32 | 17.70 | 1,017,268 | -0.99(-5.28%) |
Jul 10, 2008 | 18.71 | 19.02 | 18.48 | 18.69 | 362,085 | -0.18(-0.95%) |
Jul 09, 2008 | 19.02 | 19.31 | 18.83 | 18.87 | 679,609 | +0.05(+0.27%) |
Jul 08, 2008 | 18.41 | 18.82 | 18.38 | 18.82 | 418,271 | +0.23(+1.24%) |
Jul 07, 2008 | 18.65 | 18.81 | 18.41 | 18.59 | 630,904 | +0.04(+0.23%) |
Jul 04, 2008 | 18.56 | 18.80 | 18.28 | 18.54 | 332,575 | +0.00(+0.00%) |
Jul 03, 2008 | 18.56 | 18.80 | 18.28 | 18.54 | 332,575 | -0.14(-0.77%) |
Jul 02, 2008 | 18.95 | 19.07 | 18.59 | 18.69 | 371,309 | -0.26(-1.37%) |
Jul 01, 2008 | 19.28 | 19.38 | 18.85 | 18.94 | 537,871 | -0.58(-2.95%) |
Jun 30, 2008 | 18.20 | 19.59 | 18.20 | 19.52 | 1,112,644 | +0.53(+2.80%) |
Jun 27, 2008 | 18.62 | 19.74 | 18.58 | 18.99 | 1,586,005 | +0.40(+2.17%) |
Jun 26, 2008 | 17.84 | 18.60 | 17.35 | 18.59 | 1,188,226 | +0.70(+3.90%) |
Jun 25, 2008 | 17.64 | 17.97 | 17.64 | 17.89 | 301,769 | +0.35(+1.97%) |
Jun 24, 2008 | 18.08 | 18.08 | 17.53 | 17.54 | 301,019 | -0.42(-2.32%) |
Jun 23, 2008 | 18.01 | 18.23 | 17.85 | 17.96 | 307,041 | +0.08(+0.44%) |
Jun 20, 2008 | 18.26 | 18.50 | 17.87 | 17.88 | 418,068 | -0.52(-2.82%) |
Jun 19, 2008 | 18.53 | 18.54 | 18.27 | 18.40 | 298,830 | -0.04(-0.20%) |
Jun 18, 2008 | 18.37 | 18.52 | 18.04 | 18.43 | 451,293 | +0.01(+0.04%) |
Jun 17, 2008 | 18.37 | 18.47 | 18.12 | 18.43 | 680,791 | -0.05(-0.27%) |
Jun 16, 2008 | 18.17 | 18.48 | 18.17 | 18.48 | 123,433 | +0.10(+0.55%) |
Jun 13, 2008 | 18.07 | 18.46 | 17.84 | 18.38 | 365,349 | +0.32(+1.79%) |
Jun 12, 2008 | 18.15 | 18.23 | 18.03 | 18.05 | 216,130 | +0.05(+0.28%) |
Jun 11, 2008 | 18.24 | 18.35 | 17.99 | 18.00 | 638,875 | -0.24(-1.30%) |
Jun 10, 2008 | 18.31 | 18.50 | 18.08 | 18.24 | 952,558 | -0.17(-0.90%) |
Jun 09, 2008 | 18.56 | 18.66 | 18.27 | 18.41 | 1,085,068 | -0.18(-0.97%) |
Jun 06, 2008 | 19.00 | 19.17 | 18.53 | 18.59 | 729,608 | -0.59(-3.08%) |
Jun 05, 2008 | 18.73 | 19.18 | 18.73 | 19.18 | 195,979 | +0.37(+1.95%) |
Jun 04, 2008 | 18.70 | 18.83 | 18.53 | 18.81 | 389,231 | +0.03(+0.15%) |
Jun 03, 2008 | 18.87 | 19.06 | 18.59 | 18.78 | 522,003 | +0.09(+0.46%) |