Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 24.59 | 24.99 | 24.10 | 24.59 | 112,077 | -0.27(-1.09%) |
Aug 28, 2008 | 24.65 | 25.05 | 24.23 | 24.86 | 267,629 | +0.20(+0.81%) |
Aug 27, 2008 | 24.18 | 24.88 | 23.66 | 24.66 | 139,405 | +0.39(+1.61%) |
Aug 26, 2008 | 24.08 | 24.50 | 24.06 | 24.27 | 92,278 | +0.01(+0.04%) |
Aug 25, 2008 | 24.66 | 24.85 | 23.97 | 24.26 | 156,506 | -0.28(-1.14%) |
Aug 22, 2008 | 24.25 | 24.88 | 24.21 | 24.54 | 94,941 | +0.46(+1.91%) |
Aug 21, 2008 | 23.50 | 24.41 | 23.47 | 24.08 | 111,270 | +0.31(+1.30%) |
Aug 20, 2008 | 23.53 | 24.50 | 23.26 | 23.77 | 263,402 | +0.42(+1.80%) |
Aug 19, 2008 | 23.38 | 23.84 | 23.10 | 23.35 | 161,859 | -0.37(-1.56%) |
Aug 18, 2008 | 23.41 | 24.28 | 23.38 | 23.72 | 139,407 | +0.12(+0.51%) |
Aug 15, 2008 | 23.94 | 24.49 | 23.45 | 23.60 | 0 | -0.43(-1.79%) |
Aug 14, 2008 | 23.13 | 24.24 | 23.13 | 24.03 | 347,974 | +0.90(+3.89%) |
Aug 13, 2008 | 22.19 | 23.25 | 22.18 | 23.13 | 321,780 | +1.28(+5.86%) |
Aug 12, 2008 | 20.50 | 22.20 | 20.06 | 21.85 | 631,301 | +1.52(+7.48%) |
Aug 11, 2008 | 22.27 | 22.57 | 20.15 | 20.33 | 1,078,152 | -2.05(-9.16%) |
Aug 08, 2008 | 23.05 | 23.25 | 22.25 | 22.38 | 315,958 | -0.82(-3.53%) |
Aug 07, 2008 | 23.84 | 23.90 | 22.87 | 23.20 | 369,340 | -0.69(-2.89%) |
Aug 06, 2008 | 23.27 | 24.57 | 23.27 | 23.89 | 563,882 | +0.74(+3.20%) |
Aug 05, 2008 | 27.90 | 28.35 | 23.06 | 23.15 | 1,244,687 | -4.47(-16.18%) |
Aug 04, 2008 | 26.01 | 27.75 | 25.73 | 27.62 | 563,870 | +1.20(+4.54%) |
Aug 01, 2008 | 26.88 | 27.42 | 26.22 | 26.42 | 159,556 | -0.87(-3.19%) |
Jul 31, 2008 | 27.18 | 28.02 | 26.50 | 27.29 | 242,631 | +0.22(+0.81%) |
Jul 30, 2008 | 25.94 | 27.07 | 25.55 | 27.07 | 267,861 | +1.53(+5.99%) |
Jul 29, 2008 | 25.54 | 25.75 | 24.36 | 25.54 | 356,107 | +0.46(+1.83%) |
Jul 28, 2008 | 26.65 | 27.11 | 25.01 | 25.08 | 239,992 | -1.68(-6.28%) |
Jul 25, 2008 | 26.18 | 26.84 | 25.63 | 26.76 | 181,389 | +0.94(+3.64%) |
Jul 24, 2008 | 26.00 | 26.16 | 24.65 | 25.82 | 348,141 | -0.11(-0.42%) |
Jul 23, 2008 | 27.04 | 27.45 | 25.79 | 25.93 | 160,154 | -1.49(-5.43%) |
Jul 22, 2008 | 26.58 | 27.50 | 26.51 | 27.42 | 236,071 | +0.16(+0.59%) |
Jul 21, 2008 | 25.87 | 27.44 | 25.07 | 27.26 | 413,370 | +1.66(+6.48%) |
Jul 18, 2008 | 24.74 | 26.70 | 24.74 | 25.60 | 255,401 | +0.66(+2.65%) |
Jul 17, 2008 | 25.82 | 25.92 | 24.88 | 24.94 | 230,124 | -0.56(-2.20%) |
Jul 16, 2008 | 26.13 | 26.26 | 25.29 | 25.50 | 264,007 | -0.86(-3.26%) |
Jul 15, 2008 | 26.02 | 27.30 | 25.59 | 26.36 | 592,732 | -0.21(-0.79%) |
Jul 14, 2008 | 27.07 | 28.15 | 26.48 | 26.57 | 928,743 | -0.20(-0.75%) |
Jul 11, 2008 | 25.75 | 27.01 | 24.59 | 26.77 | 622,043 | +0.84(+3.24%) |
Jul 10, 2008 | 25.00 | 26.15 | 25.00 | 25.93 | 570,073 | +0.94(+3.76%) |
Jul 09, 2008 | 24.25 | 25.46 | 24.25 | 24.99 | 678,960 | +0.48(+1.96%) |
Jul 08, 2008 | 24.60 | 25.00 | 23.90 | 24.51 | 989,911 | -0.06(-0.24%) |
Jul 07, 2008 | 23.66 | 25.00 | 23.50 | 24.57 | 535,720 | +0.75(+3.15%) |
Jul 04, 2008 | 25.00 | 25.00 | 22.25 | 23.82 | 547,922 | +0.00(+0.00%) |
Jul 03, 2008 | 25.00 | 25.00 | 22.25 | 23.82 | 547,922 | -1.18(-4.72%) |
Jul 02, 2008 | 25.76 | 25.79 | 24.50 | 25.00 | 681,358 | -0.43(-1.69%) |
Jul 01, 2008 | 24.79 | 25.44 | 24.75 | 25.43 | 538,434 | +0.34(+1.36%) |
Jun 30, 2008 | 25.45 | 26.00 | 24.50 | 25.09 | 1,555,876 | -0.36(-1.41%) |
Jun 27, 2008 | 24.21 | 25.47 | 24.21 | 25.45 | 3,092,466 | +1.47(+6.13%) |
Jun 26, 2008 | 24.23 | 24.40 | 23.76 | 23.98 | 516,308 | -0.21(-0.87%) |
Jun 25, 2008 | 24.98 | 25.21 | 23.85 | 24.19 | 311,893 | -0.74(-2.97%) |
Jun 24, 2008 | 23.83 | 25.28 | 23.80 | 24.93 | 1,091,313 | +0.79(+3.27%) |
Jun 23, 2008 | 24.17 | 24.47 | 23.61 | 24.14 | 337,663 | +0.16(+0.67%) |
Jun 20, 2008 | 22.84 | 23.98 | 22.75 | 23.98 | 554,279 | +0.19(+0.80%) |
Jun 19, 2008 | 24.64 | 24.64 | 23.02 | 23.79 | 555,996 | -0.59(-2.42%) |
Jun 18, 2008 | 23.45 | 24.93 | 23.45 | 24.38 | 700,179 | +0.81(+3.44%) |
Jun 17, 2008 | 25.05 | 25.10 | 23.30 | 23.57 | 1,007,710 | -0.93(-3.80%) |
Jun 16, 2008 | 24.99 | 25.30 | 24.40 | 24.50 | 1,083,782 | +0.30(+1.24%) |
Jun 13, 2008 | 23.34 | 24.95 | 23.10 | 24.20 | 635,807 | +1.18(+5.13%) |
Jun 12, 2008 | 22.69 | 23.49 | 22.69 | 23.02 | 390,622 | +0.32(+1.41%) |
Jun 11, 2008 | 21.96 | 23.73 | 21.96 | 22.70 | 761,223 | +0.70(+3.18%) |
Jun 10, 2008 | 22.27 | 22.98 | 21.58 | 22.00 | 862,049 | -1.20(-5.17%) |
Jun 09, 2008 | 23.95 | 24.20 | 22.77 | 23.20 | 326,392 | -0.94(-3.89%) |
Jun 06, 2008 | 24.51 | 24.65 | 23.50 | 24.14 | 473,553 | -0.51(-2.07%) |
Jun 05, 2008 | 24.25 | 24.77 | 23.80 | 24.65 | 307,230 | +0.71(+2.97%) |
Jun 04, 2008 | 23.96 | 24.50 | 23.30 | 23.94 | 322,045 | -0.07(-0.29%) |
Jun 03, 2008 | 24.66 | 24.66 | 23.52 | 24.01 | 356,122 | -0.31(-1.27%) |
Jun 02, 2008 | 24.99 | 25.11 | 24.00 | 24.32 | 358,026 | -0.47(-1.90%) |
May 30, 2008 | 24.60 | 25.76 | 24.50 | 24.79 | 654,225 | +0.49(+2.02%) |
May 29, 2008 | 24.16 | 24.57 | 23.28 | 24.30 | 460,151 | +0.31(+1.29%) |
May 28, 2008 | 24.18 | 24.18 | 23.40 | 23.99 | 445,037 | +0.24(+1.01%) |
May 27, 2008 | 22.43 | 23.98 | 22.05 | 23.75 | 729,583 | +1.63(+7.37%) |
May 26, 2008 | 22.09 | 22.35 | 21.35 | 22.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.09 | 22.35 | 21.35 | 22.12 | 812,697 | -0.28(-1.25%) |
May 22, 2008 | 23.00 | 23.50 | 22.40 | 22.40 | 545,851 | -0.67(-2.90%) |
May 21, 2008 | 23.45 | 23.47 | 22.50 | 23.07 | 566,012 | +0.07(+0.30%) |
May 20, 2008 | 23.82 | 23.82 | 22.65 | 23.00 | 530,590 | -0.82(-3.44%) |
May 19, 2008 | 24.25 | 24.38 | 23.33 | 23.82 | 850,410 | +0.01(+0.04%) |
May 16, 2008 | 24.59 | 24.60 | 23.57 | 23.81 | 850,002 | -0.24(-1.00%) |
May 15, 2008 | 23.73 | 24.40 | 23.25 | 24.05 | 1,348,785 | +0.89(+3.84%) |
May 14, 2008 | 22.38 | 23.45 | 22.00 | 23.16 | 2,363,394 | +1.09(+4.94%) |
May 13, 2008 | 21.69 | 22.55 | 21.40 | 22.07 | 2,493,986 | +1.18(+5.65%) |
May 12, 2008 | 20.85 | 21.30 | 20.01 | 20.89 | 856,375 | +0.39(+1.90%) |
May 09, 2008 | 20.49 | 21.38 | 20.02 | 20.50 | 927,434 | -0.50(-2.38%) |
May 08, 2008 | 23.00 | 24.00 | 20.30 | 21.00 | 11,940,724 | +6.40(+43.84%) |
Feb 04, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Feb 01, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 31, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 30, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 29, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 28, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 25, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 24, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 23, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 22, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 21, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 17, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 16, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 15, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 14, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 11, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 10, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 09, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 08, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 07, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 04, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 03, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 02, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Jan 01, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 28, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 27, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 26, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 20, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 19, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 18, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 17, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 14, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 13, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 12, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 11, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 10, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 07, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 06, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 05, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 04, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 30, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 29, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 28, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 27, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 26, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 23, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 20, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 19, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 16, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 15, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 13, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 09, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 08, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 07, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 06, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 05, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 02, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Nov 01, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 31, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 30, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 29, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 26, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 25, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 24, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 23, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 19, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 18, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 17, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 16, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 12, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 10, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 05, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 04, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 03, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 02, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Oct 01, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 28, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 27, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 26, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 25, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 24, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 21, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 20, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 19, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 18, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 17, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 12, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 11, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 10, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 07, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 06, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |