Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 18.12 | 18.33 | 17.94 | 18.29 | 694,846 | +0.07(+0.38%) |
Aug 28, 2008 | 17.99 | 18.26 | 17.86 | 18.22 | 506,398 | +0.25(+1.39%) |
Aug 27, 2008 | 17.99 | 18.18 | 17.89 | 17.97 | 697,859 | +0.06(+0.34%) |
Aug 26, 2008 | 17.90 | 17.99 | 17.58 | 17.91 | 806,575 | +0.01(+0.06%) |
Aug 25, 2008 | 17.93 | 18.12 | 17.77 | 17.90 | 512,318 | -0.13(-0.72%) |
Aug 22, 2008 | 17.93 | 18.05 | 17.80 | 18.03 | 642,640 | +0.23(+1.29%) |
Aug 21, 2008 | 17.62 | 17.92 | 17.60 | 17.80 | 606,647 | +0.04(+0.23%) |
Aug 20, 2008 | 17.98 | 18.00 | 17.57 | 17.76 | 932,889 | -0.20(-1.11%) |
Aug 19, 2008 | 17.60 | 18.00 | 17.60 | 17.96 | 812,721 | +0.21(+1.18%) |
Aug 18, 2008 | 17.84 | 18.00 | 17.61 | 17.75 | 528,191 | -0.07(-0.39%) |
Aug 15, 2008 | 17.79 | 18.00 | 17.73 | 17.82 | 0 | +0.11(+0.62%) |
Aug 14, 2008 | 17.42 | 17.90 | 17.37 | 17.71 | 936,812 | +0.20(+1.14%) |
Aug 13, 2008 | 17.46 | 17.63 | 17.27 | 17.51 | 811,755 | -0.03(-0.17%) |
Aug 12, 2008 | 17.67 | 17.96 | 17.51 | 17.54 | 708,525 | -0.25(-1.41%) |
Aug 11, 2008 | 17.36 | 17.93 | 17.32 | 17.79 | 718,772 | +0.33(+1.89%) |
Aug 08, 2008 | 16.98 | 17.65 | 16.95 | 17.46 | 1,141,731 | +0.44(+2.59%) |
Aug 07, 2008 | 16.39 | 17.50 | 16.38 | 17.02 | 1,264,898 | +0.54(+3.28%) |
Aug 06, 2008 | 16.63 | 16.72 | 16.32 | 16.48 | 881,130 | -0.14(-0.84%) |
Aug 05, 2008 | 16.00 | 16.66 | 15.95 | 16.62 | 1,235,627 | +0.78(+4.92%) |
Aug 04, 2008 | 15.71 | 15.94 | 15.57 | 15.84 | 861,202 | +0.22(+1.41%) |
Aug 01, 2008 | 15.80 | 15.99 | 15.62 | 15.62 | 1,120,137 | -0.23(-1.45%) |
Jul 31, 2008 | 15.81 | 16.05 | 15.52 | 15.85 | 1,236,802 | -0.02(-0.13%) |
Jul 30, 2008 | 15.53 | 15.92 | 15.47 | 15.87 | 914,439 | +0.35(+2.26%) |
Jul 29, 2008 | 15.43 | 15.58 | 15.39 | 15.52 | 763,741 | +0.09(+0.58%) |
Jul 28, 2008 | 15.44 | 15.56 | 15.40 | 15.43 | 929,953 | -0.01(-0.06%) |
Jul 25, 2008 | 15.57 | 15.80 | 15.40 | 15.44 | 1,027,015 | -0.10(-0.64%) |
Jul 24, 2008 | 15.90 | 15.97 | 15.49 | 15.54 | 1,122,009 | -0.32(-2.02%) |
Jul 23, 2008 | 15.73 | 15.90 | 15.51 | 15.86 | 1,218,433 | +0.11(+0.70%) |
Jul 22, 2008 | 15.46 | 15.79 | 15.22 | 15.75 | 1,022,486 | +0.23(+1.48%) |
Jul 21, 2008 | 15.42 | 17.45 | 15.16 | 15.52 | 1,774,217 | +0.18(+1.17%) |
Jul 18, 2008 | 15.30 | 15.45 | 15.12 | 15.34 | 863,596 | +0.12(+0.79%) |
Jul 17, 2008 | 14.84 | 15.26 | 14.79 | 15.22 | 1,046,129 | +0.44(+2.98%) |
Jul 16, 2008 | 14.77 | 14.83 | 14.50 | 14.78 | 837,335 | +0.12(+0.82%) |
Jul 15, 2008 | 14.62 | 14.81 | 14.46 | 14.66 | 1,416,973 | -0.07(-0.48%) |
Jul 14, 2008 | 15.27 | 15.34 | 14.65 | 14.73 | 1,610,026 | -0.37(-2.45%) |
Jul 11, 2008 | 15.40 | 15.58 | 15.02 | 15.10 | 1,943,488 | -0.30(-1.95%) |
Jul 10, 2008 | 15.82 | 15.92 | 15.30 | 15.40 | 1,438,553 | -0.39(-2.47%) |
Jul 09, 2008 | 15.18 | 15.97 | 15.18 | 15.79 | 1,905,759 | +0.56(+3.68%) |
Jul 08, 2008 | 15.06 | 15.29 | 15.06 | 15.23 | 1,139,190 | +0.09(+0.59%) |
Jul 07, 2008 | 15.47 | 15.54 | 15.01 | 15.14 | 1,319,850 | -0.28(-1.82%) |
Jul 04, 2008 | 15.82 | 15.83 | 15.35 | 15.42 | 755,055 | +0.00(+0.00%) |
Jul 03, 2008 | 15.82 | 15.83 | 15.35 | 15.42 | 755,055 | -0.38(-2.41%) |
Jul 02, 2008 | 16.15 | 16.25 | 15.72 | 15.80 | 1,165,829 | -0.46(-2.83%) |
Jul 01, 2008 | 15.82 | 16.31 | 15.82 | 16.26 | 1,186,982 | +0.29(+1.82%) |
Jun 30, 2008 | 15.78 | 16.28 | 15.76 | 15.97 | 1,822,340 | +0.16(+1.01%) |
Jun 27, 2008 | 16.12 | 16.23 | 15.78 | 15.81 | 1,566,055 | -0.31(-1.92%) |
Jun 26, 2008 | 16.29 | 16.45 | 16.00 | 16.12 | 979,269 | -0.29(-1.77%) |
Jun 25, 2008 | 16.30 | 16.50 | 16.17 | 16.41 | 916,801 | +0.13(+0.80%) |
Jun 24, 2008 | 16.45 | 16.71 | 16.12 | 16.28 | 979,727 | -0.21(-1.27%) |
Jun 23, 2008 | 16.61 | 16.87 | 16.48 | 16.49 | 917,055 | -0.08(-0.48%) |
Jun 20, 2008 | 16.83 | 16.90 | 16.47 | 16.57 | 1,510,744 | -0.31(-1.84%) |
Jun 19, 2008 | 17.09 | 17.13 | 16.86 | 16.88 | 1,042,513 | -0.08(-0.47%) |
Jun 18, 2008 | 16.73 | 17.03 | 16.70 | 16.96 | 1,000,258 | +0.12(+0.71%) |
Jun 17, 2008 | 16.87 | 17.07 | 16.76 | 16.84 | 786,068 | -0.01(-0.06%) |
Jun 16, 2008 | 17.31 | 17.37 | 16.77 | 16.85 | 1,771,018 | -0.55(-3.16%) |
Jun 13, 2008 | 17.20 | 17.40 | 17.00 | 17.40 | 1,168,604 | +0.28(+1.64%) |
Jun 12, 2008 | 17.39 | 17.50 | 17.07 | 17.12 | 1,092,217 | -0.21(-1.21%) |
Jun 11, 2008 | 17.63 | 17.78 | 17.30 | 17.33 | 1,164,291 | -0.34(-1.92%) |
Jun 10, 2008 | 17.71 | 17.90 | 17.60 | 17.67 | 1,333,010 | -0.09(-0.51%) |
Jun 09, 2008 | 17.66 | 17.96 | 17.60 | 17.76 | 925,618 | +0.05(+0.28%) |
Jun 06, 2008 | 18.17 | 18.18 | 17.65 | 17.71 | 1,228,321 | -0.36(-1.99%) |
Jun 05, 2008 | 17.67 | 18.08 | 17.52 | 18.07 | 1,491,065 | +0.44(+2.50%) |
Jun 04, 2008 | 17.52 | 17.90 | 17.47 | 17.63 | 1,394,667 | +0.11(+0.63%) |
Jun 03, 2008 | 17.31 | 17.53 | 17.31 | 17.52 | 1,337,751 | +0.22(+1.27%) |