Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.27 | 19.38 | 18.86 | 19.15 | 88,807 | -0.15(-0.77%) |
Aug 28, 2008 | 19.22 | 19.43 | 19.00 | 19.30 | 133,205 | +0.13(+0.70%) |
Aug 27, 2008 | 18.81 | 19.40 | 18.81 | 19.17 | 113,236 | +0.32(+1.71%) |
Aug 26, 2008 | 18.82 | 19.01 | 18.34 | 18.84 | 84,774 | +0.05(+0.25%) |
Aug 25, 2008 | 18.97 | 19.18 | 18.56 | 18.80 | 96,130 | -0.28(-1.44%) |
Aug 22, 2008 | 19.03 | 19.34 | 18.91 | 19.07 | 84,709 | +0.16(+0.85%) |
Aug 21, 2008 | 18.93 | 19.02 | 18.54 | 18.91 | 67,107 | -0.22(-1.16%) |
Aug 20, 2008 | 19.04 | 19.32 | 18.83 | 19.13 | 108,089 | +0.07(+0.39%) |
Aug 19, 2008 | 19.07 | 19.26 | 19.02 | 19.06 | 71,368 | -0.17(-0.87%) |
Aug 18, 2008 | 19.28 | 19.46 | 18.87 | 19.23 | 102,881 | +0.02(+0.10%) |
Aug 15, 2008 | 19.44 | 19.61 | 18.72 | 19.21 | 206,883 | +0.06(+0.32%) |
Aug 14, 2008 | 19.25 | 19.31 | 18.95 | 19.15 | 170,417 | -0.27(-1.38%) |
Aug 13, 2008 | 19.44 | 19.49 | 19.19 | 19.42 | 111,469 | -0.03(-0.14%) |
Aug 12, 2008 | 20.07 | 20.07 | 19.30 | 19.44 | 153,941 | -0.67(-3.34%) |
Aug 11, 2008 | 19.87 | 20.18 | 18.68 | 20.12 | 158,184 | +0.17(+0.84%) |
Aug 08, 2008 | 18.52 | 20.29 | 18.41 | 19.95 | 210,728 | +1.69(+9.24%) |
Aug 07, 2008 | 18.92 | 19.09 | 18.26 | 18.26 | 197,189 | -0.67(-3.55%) |
Aug 06, 2008 | 19.61 | 19.63 | 18.93 | 18.93 | 110,002 | -0.81(-4.09%) |
Aug 05, 2008 | 19.05 | 19.76 | 18.80 | 19.74 | 98,322 | +0.96(+5.12%) |
Aug 04, 2008 | 19.23 | 19.23 | 18.68 | 18.78 | 107,733 | -0.50(-2.61%) |
Aug 01, 2008 | 19.40 | 19.69 | 18.96 | 19.28 | 105,245 | -0.06(-0.31%) |
Jul 31, 2008 | 19.22 | 19.76 | 18.68 | 19.34 | 156,583 | -0.19(-1.00%) |
Jul 30, 2008 | 19.51 | 19.94 | 19.27 | 19.54 | 105,552 | +0.21(+1.08%) |
Jul 29, 2008 | 19.33 | 19.57 | 18.54 | 19.33 | 144,899 | +0.55(+2.93%) |
Jul 28, 2008 | 19.11 | 19.29 | 18.66 | 18.78 | 61,887 | -0.40(-2.07%) |
Jul 25, 2008 | 19.26 | 19.74 | 18.85 | 19.17 | 114,542 | +0.15(+0.81%) |
Jul 24, 2008 | 19.05 | 19.40 | 18.70 | 19.02 | 73,017 | +0.05(+0.28%) |
Jul 23, 2008 | 19.11 | 19.50 | 18.84 | 18.97 | 89,469 | -0.13(-0.70%) |
Jul 22, 2008 | 18.48 | 19.34 | 17.98 | 19.10 | 221,079 | +0.58(+3.12%) |
Jul 21, 2008 | 18.41 | 18.65 | 17.37 | 18.52 | 101,590 | +0.26(+1.40%) |
Jul 18, 2008 | 18.43 | 19.25 | 18.14 | 18.27 | 126,892 | -0.17(-0.91%) |
Jul 17, 2008 | 18.83 | 19.02 | 18.33 | 18.43 | 145,772 | -0.23(-1.22%) |
Jul 16, 2008 | 17.51 | 18.89 | 17.51 | 18.66 | 139,533 | +1.18(+6.77%) |
Jul 15, 2008 | 17.20 | 18.03 | 16.86 | 17.48 | 140,474 | +0.03(+0.19%) |
Jul 14, 2008 | 18.05 | 18.05 | 17.15 | 17.45 | 162,962 | -0.44(-2.48%) |
Jul 11, 2008 | 16.89 | 18.02 | 16.82 | 17.89 | 208,334 | +0.81(+4.76%) |
Jul 10, 2008 | 16.49 | 17.36 | 16.03 | 17.08 | 115,133 | +0.54(+3.25%) |
Jul 09, 2008 | 17.18 | 17.18 | 16.43 | 16.54 | 118,058 | -0.67(-3.87%) |
Jul 08, 2008 | 16.19 | 17.21 | 16.19 | 17.21 | 131,792 | +1.08(+6.67%) |
Jul 07, 2008 | 16.17 | 16.65 | 16.12 | 16.13 | 142,204 | +0.02(+0.13%) |
Jul 04, 2008 | 16.16 | 16.64 | 16.07 | 16.11 | 95,662 | +0.00(+0.00%) |
Jul 03, 2008 | 16.16 | 16.64 | 16.07 | 16.11 | 95,662 | -0.03(-0.21%) |
Jul 02, 2008 | 16.49 | 17.11 | 16.10 | 16.14 | 142,255 | -0.39(-2.36%) |
Jul 01, 2008 | 16.39 | 16.92 | 16.30 | 16.53 | 188,058 | +0.01(+0.04%) |
Jun 30, 2008 | 16.58 | 17.14 | 16.49 | 16.53 | 309,393 | -0.65(-3.76%) |
Jun 27, 2008 | 17.02 | 17.25 | 16.53 | 17.17 | 591,641 | +0.08(+0.47%) |
Jun 26, 2008 | 16.72 | 17.23 | 16.47 | 17.09 | 256,349 | +0.12(+0.71%) |
Jun 25, 2008 | 16.46 | 17.07 | 16.18 | 16.97 | 195,957 | +0.52(+3.19%) |
Jun 24, 2008 | 16.57 | 16.94 | 16.41 | 16.45 | 138,654 | -0.30(-1.81%) |
Jun 23, 2008 | 16.65 | 17.07 | 16.57 | 16.75 | 151,693 | +0.24(+1.42%) |
Jun 20, 2008 | 17.11 | 17.24 | 16.22 | 16.51 | 351,931 | -0.69(-4.02%) |
Jun 19, 2008 | 17.43 | 17.53 | 17.03 | 17.21 | 196,938 | -0.20(-1.16%) |
Jun 18, 2008 | 17.25 | 17.51 | 17.08 | 17.41 | 167,027 | +0.11(+0.62%) |
Jun 17, 2008 | 17.86 | 17.86 | 17.29 | 17.30 | 186,475 | -0.58(-3.23%) |
Jun 16, 2008 | 18.05 | 18.05 | 17.72 | 17.88 | 191,529 | -0.20(-1.12%) |
Jun 13, 2008 | 18.12 | 18.61 | 17.96 | 18.08 | 142,319 | +0.14(+0.79%) |
Jun 12, 2008 | 17.80 | 18.31 | 17.75 | 17.94 | 87,838 | +0.32(+1.79%) |
Jun 11, 2008 | 18.00 | 18.08 | 17.58 | 17.62 | 114,780 | -0.46(-2.53%) |
Jun 10, 2008 | 17.86 | 18.13 | 17.57 | 18.08 | 149,380 | +0.16(+0.90%) |
Jun 09, 2008 | 18.13 | 18.30 | 17.57 | 17.92 | 139,337 | -0.20(-1.11%) |
Jun 06, 2008 | 18.84 | 18.91 | 18.12 | 18.12 | 99,840 | -0.89(-4.67%) |
Jun 05, 2008 | 18.60 | 19.19 | 18.60 | 19.01 | 176,679 | +0.42(+2.28%) |
Jun 04, 2008 | 18.33 | 18.82 | 18.33 | 18.58 | 133,196 | +0.14(+0.77%) |
Jun 03, 2008 | 18.29 | 18.76 | 18.19 | 18.44 | 273,551 | +0.26(+1.40%) |