Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.75 | 18.05 | 17.59 | 17.85 | 307,318 | +0.06(+0.34%) |
Aug 28, 2008 | 17.80 | 17.95 | 17.24 | 17.79 | 204,422 | +0.17(+0.96%) |
Aug 27, 2008 | 16.99 | 17.74 | 16.62 | 17.62 | 227,743 | +0.54(+3.16%) |
Aug 26, 2008 | 16.99 | 17.53 | 16.54 | 17.08 | 209,350 | +0.28(+1.67%) |
Aug 25, 2008 | 17.68 | 17.80 | 16.61 | 16.80 | 338,307 | -1.20(-6.67%) |
Aug 22, 2008 | 17.22 | 18.26 | 16.96 | 18.00 | 180,279 | +0.82(+4.77%) |
Aug 21, 2008 | 16.47 | 17.29 | 16.07 | 17.18 | 320,818 | +0.37(+2.20%) |
Aug 20, 2008 | 16.53 | 16.93 | 16.24 | 16.81 | 234,913 | +0.25(+1.51%) |
Aug 19, 2008 | 17.14 | 17.25 | 16.10 | 16.56 | 191,446 | -0.65(-3.78%) |
Aug 18, 2008 | 17.73 | 17.75 | 16.60 | 17.21 | 254,646 | -0.22(-1.26%) |
Aug 15, 2008 | 17.90 | 18.06 | 17.42 | 17.43 | 0 | -0.19(-1.08%) |
Aug 14, 2008 | 17.60 | 18.37 | 17.40 | 17.62 | 135,585 | +0.02(+0.11%) |
Aug 13, 2008 | 17.90 | 18.02 | 15.82 | 17.60 | 759,392 | -0.25(-1.40%) |
Aug 12, 2008 | 18.55 | 18.59 | 17.48 | 17.85 | 254,090 | -0.85(-4.55%) |
Aug 11, 2008 | 17.81 | 19.28 | 17.78 | 18.70 | 238,279 | +0.62(+3.43%) |
Aug 08, 2008 | 17.12 | 18.22 | 17.12 | 18.08 | 313,733 | +1.02(+5.98%) |
Aug 07, 2008 | 18.04 | 18.67 | 16.94 | 17.06 | 243,524 | -0.54(-3.07%) |
Aug 06, 2008 | 17.15 | 17.88 | 16.84 | 17.60 | 453,648 | +0.51(+2.98%) |
Aug 05, 2008 | 16.41 | 17.46 | 16.05 | 17.09 | 260,495 | +0.69(+4.21%) |
Aug 04, 2008 | 16.70 | 16.70 | 16.00 | 16.40 | 244,724 | -0.16(-0.97%) |
Aug 01, 2008 | 16.44 | 16.76 | 15.73 | 16.56 | 268,511 | +0.22(+1.35%) |
Jul 31, 2008 | 16.50 | 16.96 | 16.10 | 16.34 | 137,461 | -0.26(-1.57%) |
Jul 30, 2008 | 17.46 | 17.46 | 16.17 | 16.60 | 390,479 | +0.12(+0.73%) |
Jul 29, 2008 | 16.48 | 16.67 | 15.50 | 16.48 | 186,774 | +0.84(+5.37%) |
Jul 28, 2008 | 16.21 | 16.21 | 15.50 | 15.64 | 154,300 | -0.63(-3.87%) |
Jul 25, 2008 | 16.20 | 16.29 | 15.85 | 16.27 | 142,785 | +0.09(+0.56%) |
Jul 24, 2008 | 17.25 | 17.34 | 16.02 | 16.18 | 208,789 | -1.08(-6.26%) |
Jul 23, 2008 | 17.40 | 17.87 | 16.94 | 17.26 | 287,524 | -0.08(-0.46%) |
Jul 22, 2008 | 17.00 | 17.48 | 16.89 | 17.34 | 234,155 | +0.32(+1.88%) |
Jul 21, 2008 | 17.45 | 17.45 | 16.81 | 17.02 | 101,806 | -0.18(-1.05%) |
Jul 18, 2008 | 17.17 | 17.33 | 16.80 | 17.20 | 518,533 | +0.20(+1.18%) |
Jul 17, 2008 | 17.12 | 18.12 | 16.69 | 17.00 | 483,036 | +0.68(+4.17%) |
Jul 16, 2008 | 15.81 | 16.63 | 15.66 | 16.32 | 468,671 | +0.62(+3.95%) |
Jul 15, 2008 | 16.01 | 16.34 | 15.10 | 15.70 | 441,589 | -0.37(-2.30%) |
Jul 14, 2008 | 17.10 | 17.10 | 15.76 | 16.07 | 204,040 | -0.61(-3.66%) |
Jul 11, 2008 | 16.20 | 16.94 | 15.78 | 16.68 | 317,006 | +0.24(+1.46%) |
Jul 10, 2008 | 15.94 | 17.01 | 15.77 | 16.44 | 388,398 | +0.45(+2.81%) |
Jul 09, 2008 | 17.65 | 17.75 | 15.84 | 15.99 | 291,901 | -1.51(-8.63%) |
Jul 08, 2008 | 16.27 | 17.78 | 16.27 | 17.50 | 417,626 | +1.02(+6.19%) |
Jul 07, 2008 | 17.10 | 17.20 | 16.05 | 16.48 | 594,495 | -0.62(-3.63%) |
Jul 04, 2008 | 17.66 | 17.69 | 16.53 | 17.10 | 186,532 | +0.00(+0.00%) |
Jul 03, 2008 | 17.66 | 17.69 | 16.53 | 17.10 | 186,532 | -0.61(-3.44%) |
Jul 02, 2008 | 18.69 | 18.90 | 17.58 | 17.71 | 169,823 | -1.09(-5.80%) |
Jul 01, 2008 | 18.85 | 19.06 | 18.29 | 18.80 | 749,995 | -0.21(-1.10%) |
Jun 30, 2008 | 18.50 | 19.24 | 18.22 | 19.01 | 550,241 | +0.33(+1.77%) |
Jun 27, 2008 | 18.87 | 19.24 | 18.17 | 18.68 | 466,894 | -0.39(-2.05%) |
Jun 26, 2008 | 20.26 | 20.34 | 19.00 | 19.07 | 391,480 | -1.30(-6.38%) |
Jun 25, 2008 | 20.33 | 20.62 | 20.09 | 20.37 | 381,262 | +0.27(+1.34%) |
Jun 24, 2008 | 20.90 | 21.11 | 20.09 | 20.10 | 299,763 | -1.03(-4.87%) |
Jun 23, 2008 | 20.98 | 21.25 | 20.84 | 21.13 | 336,291 | +0.23(+1.10%) |
Jun 20, 2008 | 20.55 | 20.98 | 20.47 | 20.90 | 310,500 | +0.12(+0.58%) |
Jun 19, 2008 | 20.45 | 20.82 | 20.16 | 20.78 | 254,300 | +0.20(+0.97%) |
Jun 18, 2008 | 20.90 | 21.11 | 20.50 | 20.58 | 323,388 | -0.41(-1.95%) |
Jun 17, 2008 | 21.15 | 21.36 | 20.97 | 20.99 | 119,071 | -0.11(-0.52%) |
Jun 16, 2008 | 20.95 | 21.28 | 20.95 | 21.10 | 146,123 | -0.02(-0.09%) |
Jun 13, 2008 | 20.83 | 21.12 | 20.76 | 21.12 | 113,908 | +0.29(+1.39%) |
Jun 12, 2008 | 21.15 | 21.27 | 20.73 | 20.83 | 273,498 | -0.30(-1.42%) |
Jun 11, 2008 | 21.25 | 21.48 | 20.84 | 21.13 | 176,599 | -0.25(-1.17%) |
Jun 10, 2008 | 21.09 | 21.38 | 20.60 | 21.38 | 142,388 | +0.57(+2.74%) |
Jun 09, 2008 | 20.90 | 21.07 | 20.66 | 20.81 | 128,596 | -0.09(-0.43%) |
Jun 06, 2008 | 20.57 | 21.24 | 20.57 | 20.90 | 196,533 | -0.05(-0.24%) |
Jun 05, 2008 | 20.40 | 20.97 | 20.31 | 20.95 | 298,298 | +0.52(+2.55%) |
Jun 04, 2008 | 19.85 | 20.57 | 19.85 | 20.43 | 588,336 | +0.29(+1.44%) |
Jun 03, 2008 | 20.70 | 20.75 | 20.14 | 20.14 | 78,649 | -0.29(-1.42%) |