Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.16 | 17.20 | 17.12 | 17.20 | 8,174 | -0.30(-1.74%) |
Aug 28, 2008 | 17.41 | 17.50 | 17.41 | 17.50 | 2,847 | +0.17(+0.99%) |
Aug 27, 2008 | 17.28 | 17.40 | 17.25 | 17.33 | 13,594 | +0.15(+0.89%) |
Aug 26, 2008 | 17.26 | 17.26 | 17.07 | 17.18 | 5,903 | -0.12(-0.71%) |
Aug 25, 2008 | 17.51 | 17.51 | 17.29 | 17.30 | 7,816 | -0.31(-1.78%) |
Aug 22, 2008 | 17.96 | 17.96 | 17.50 | 17.62 | 6,904 | +0.20(+1.15%) |
Aug 21, 2008 | 17.36 | 17.43 | 17.28 | 17.42 | 10,640 | -0.05(-0.27%) |
Aug 20, 2008 | 17.45 | 17.71 | 17.38 | 17.46 | 23,018 | +0.07(+0.38%) |
Aug 19, 2008 | 17.49 | 17.50 | 17.36 | 17.40 | 5,181 | -0.25(-1.40%) |
Aug 18, 2008 | 17.96 | 18.67 | 17.55 | 17.64 | 8,900 | -0.33(-1.85%) |
Aug 15, 2008 | 18.67 | 18.67 | 17.91 | 17.98 | 0 | +0.13(+0.75%) |
Aug 14, 2008 | 17.68 | 17.88 | 17.65 | 17.84 | 8,850 | +0.18(+1.02%) |
Aug 13, 2008 | 17.69 | 17.75 | 17.52 | 17.66 | 14,302 | -0.01(-0.05%) |
Aug 12, 2008 | 17.64 | 17.74 | 17.62 | 17.67 | 8,365 | +0.02(+0.11%) |
Aug 11, 2008 | 17.59 | 17.84 | 17.55 | 17.65 | 16,700 | +0.16(+0.92%) |
Aug 08, 2008 | 17.26 | 17.55 | 17.26 | 17.49 | 8,348 | +0.31(+1.83%) |
Aug 07, 2008 | 17.03 | 17.36 | 17.03 | 17.18 | 6,759 | -0.02(-0.11%) |
Aug 06, 2008 | 16.86 | 17.24 | 16.82 | 17.20 | 16,188 | +0.29(+1.69%) |
Aug 05, 2008 | 16.75 | 16.92 | 16.70 | 16.91 | 5,595 | +0.31(+1.89%) |
Aug 04, 2008 | 17.67 | 17.67 | 16.57 | 16.60 | 8,653 | -0.17(-1.02%) |
Aug 01, 2008 | 16.56 | 16.77 | 16.56 | 16.77 | 7,177 | -0.02(-0.11%) |
Jul 31, 2008 | 16.86 | 16.98 | 16.79 | 16.79 | 5,606 | -0.08(-0.45%) |
Jul 30, 2008 | 16.91 | 16.97 | 16.72 | 16.86 | 7,765 | +0.03(+0.17%) |
Jul 29, 2008 | 16.84 | 16.86 | 16.60 | 16.84 | 5,364 | +0.29(+1.72%) |
Jul 28, 2008 | 16.79 | 16.79 | 16.54 | 16.55 | 8,045 | -0.22(-1.30%) |
Jul 25, 2008 | 16.79 | 16.79 | 16.67 | 16.77 | 13,758 | -0.02(-0.11%) |
Jul 24, 2008 | 17.01 | 17.01 | 16.79 | 16.79 | 38,038 | -0.45(-2.59%) |
Jul 23, 2008 | 17.50 | 17.61 | 17.10 | 17.24 | 102,786 | +0.17(+1.00%) |
Jul 22, 2008 | 16.64 | 17.06 | 16.64 | 17.06 | 72,702 | +0.04(+0.22%) |
Jul 21, 2008 | 17.38 | 17.38 | 16.99 | 17.03 | 11,417 | -0.12(-0.70%) |
Jul 18, 2008 | 16.68 | 17.15 | 16.68 | 17.15 | 4,460 | -0.01(-0.08%) |
Jul 17, 2008 | 16.82 | 17.21 | 16.82 | 17.16 | 6,969 | +0.37(+2.21%) |
Jul 16, 2008 | 16.49 | 16.79 | 16.49 | 16.79 | 5,243 | +0.30(+1.85%) |
Jul 15, 2008 | 16.18 | 16.55 | 16.16 | 16.48 | 2,108 | +0.07(+0.41%) |
Jul 14, 2008 | 16.59 | 16.59 | 16.41 | 16.42 | 8,557 | -0.21(-1.26%) |
Jul 11, 2008 | 16.08 | 16.81 | 16.08 | 16.63 | 1,906 | -0.12(-0.74%) |
Jul 10, 2008 | 16.72 | 16.86 | 16.57 | 16.75 | 10,475 | +0.06(+0.34%) |
Jul 09, 2008 | 17.16 | 17.16 | 16.69 | 16.69 | 2,733 | -0.33(-1.96%) |
Jul 08, 2008 | 16.95 | 17.03 | 16.81 | 17.03 | 4,835 | +0.12(+0.73%) |
Jul 07, 2008 | 17.10 | 17.11 | 16.78 | 16.90 | 2,667 | -0.03(-0.17%) |
Jul 04, 2008 | 16.79 | 16.99 | 16.79 | 16.93 | 3,431 | +0.00(+0.00%) |
Jul 03, 2008 | 16.79 | 16.99 | 16.79 | 16.93 | 3,431 | -0.10(-0.61%) |
Jul 02, 2008 | 17.31 | 17.33 | 17.04 | 17.04 | 9,028 | -0.26(-1.49%) |
Jul 01, 2008 | 17.08 | 17.29 | 17.08 | 17.29 | 2,624 | -0.02(-0.11%) |
Jun 30, 2008 | 17.45 | 17.46 | 17.31 | 17.31 | 2,093 | -0.20(-1.14%) |
Jun 27, 2008 | 17.57 | 17.57 | 17.41 | 17.51 | 1,390 | -0.13(-0.76%) |
Jun 26, 2008 | 17.86 | 17.86 | 17.64 | 17.64 | 7,779 | -0.62(-3.39%) |
Jun 25, 2008 | 18.23 | 18.39 | 18.23 | 18.26 | 9,970 | +0.27(+1.48%) |
Jun 24, 2008 | 18.02 | 18.14 | 18.00 | 18.00 | 3,153 | -0.12(-0.68%) |
Jun 23, 2008 | 18.23 | 18.24 | 18.12 | 18.12 | 28,069 | -0.13(-0.73%) |
Jun 20, 2008 | 18.29 | 18.31 | 18.25 | 18.25 | 1,308 | -0.33(-1.79%) |
Jun 19, 2008 | 18.38 | 18.59 | 18.29 | 18.59 | 1,775 | +0.14(+0.77%) |
Jun 18, 2008 | 18.35 | 18.52 | 18.35 | 18.44 | 4,812 | -0.19(-1.02%) |
Jun 17, 2008 | 18.87 | 18.87 | 18.63 | 18.63 | 3,903 | -0.20(-1.06%) |
Jun 16, 2008 | 18.64 | 18.84 | 18.64 | 18.83 | 5,006 | +0.33(+1.80%) |
Jun 13, 2008 | 18.42 | 18.50 | 18.42 | 18.50 | 2,239 | +0.26(+1.41%) |
Jun 12, 2008 | 18.45 | 18.46 | 18.24 | 18.24 | 3,759 | -0.03(-0.16%) |
Jun 11, 2008 | 18.37 | 18.37 | 18.27 | 18.27 | 2,136 | -0.33(-1.79%) |
Jun 10, 2008 | 18.59 | 18.61 | 18.49 | 18.61 | 1,051 | -0.06(-0.31%) |
Jun 09, 2008 | 18.68 | 18.68 | 18.66 | 18.66 | 958 | -0.22(-1.16%) |
Jun 06, 2008 | 19.12 | 19.13 | 18.88 | 18.88 | 10,866 | -0.32(-1.68%) |
Jun 05, 2008 | 19.14 | 19.21 | 19.14 | 19.20 | 3,583 | +0.25(+1.30%) |
Jun 04, 2008 | 18.89 | 19.03 | 18.87 | 18.96 | 5,885 | +0.05(+0.25%) |
Jun 03, 2008 | 18.98 | 19.06 | 18.91 | 18.91 | 2,235 | +0.10(+0.51%) |