Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 21.03 | 21.24 | 20.93 | 20.98 | 135,586 | -0.04(-0.19%) |
Aug 28, 2008 | 20.79 | 21.10 | 20.49 | 21.02 | 153,378 | +0.19(+0.93%) |
Aug 27, 2008 | 20.90 | 20.99 | 20.51 | 20.83 | 173,995 | -0.11(-0.54%) |
Aug 26, 2008 | 20.70 | 21.20 | 20.55 | 20.94 | 149,313 | +0.21(+1.00%) |
Aug 25, 2008 | 21.35 | 21.35 | 20.47 | 20.73 | 232,243 | -0.54(-2.54%) |
Aug 22, 2008 | 21.23 | 21.43 | 21.01 | 21.27 | 214,578 | +0.09(+0.44%) |
Aug 21, 2008 | 20.71 | 21.71 | 20.71 | 21.18 | 298,960 | +0.48(+2.32%) |
Aug 20, 2008 | 20.90 | 21.18 | 20.63 | 20.70 | 180,636 | -0.20(-0.96%) |
Aug 19, 2008 | 21.07 | 21.20 | 20.61 | 20.90 | 155,893 | -0.31(-1.45%) |
Aug 18, 2008 | 21.27 | 21.61 | 21.13 | 21.21 | 202,473 | -0.11(-0.53%) |
Aug 15, 2008 | 21.54 | 21.95 | 21.19 | 21.32 | 0 | -0.15(-0.68%) |
Aug 14, 2008 | 21.65 | 21.81 | 21.37 | 21.47 | 303,504 | -0.26(-1.20%) |
Aug 13, 2008 | 20.95 | 21.86 | 20.95 | 21.73 | 623,859 | +0.59(+2.81%) |
Aug 12, 2008 | 21.34 | 21.42 | 20.91 | 21.13 | 477,778 | -0.19(-0.88%) |
Aug 11, 2008 | 21.29 | 21.51 | 21.10 | 21.32 | 385,512 | +0.07(+0.34%) |
Aug 08, 2008 | 20.94 | 21.47 | 20.94 | 21.25 | 352,276 | +0.29(+1.40%) |
Aug 07, 2008 | 21.04 | 21.39 | 20.88 | 20.95 | 445,854 | -0.01(-0.03%) |
Aug 06, 2008 | 20.87 | 21.19 | 20.67 | 20.96 | 226,375 | +0.04(+0.19%) |
Aug 05, 2008 | 20.08 | 21.02 | 20.08 | 20.92 | 538,998 | +0.92(+4.60%) |
Aug 04, 2008 | 20.14 | 20.25 | 19.93 | 20.00 | 400,891 | -0.13(-0.66%) |
Aug 01, 2008 | 19.81 | 20.26 | 19.79 | 20.13 | 380,926 | +0.24(+1.21%) |
Jul 31, 2008 | 19.57 | 20.16 | 19.55 | 19.89 | 266,659 | +0.21(+1.08%) |
Jul 30, 2008 | 19.88 | 20.67 | 19.46 | 19.68 | 351,354 | -0.28(-1.40%) |
Jul 29, 2008 | 19.96 | 20.00 | 19.52 | 19.96 | 259,044 | +0.26(+1.32%) |
Jul 28, 2008 | 19.99 | 20.67 | 19.52 | 19.70 | 328,227 | -0.27(-1.37%) |
Jul 25, 2008 | 19.90 | 20.12 | 19.82 | 19.97 | 585,591 | +0.00(+0.00%) |
Jul 24, 2008 | 19.60 | 20.38 | 18.70 | 19.97 | 1,276,273 | +1.19(+6.32%) |
Jul 23, 2008 | 17.77 | 18.95 | 17.75 | 18.79 | 1,271,830 | +1.11(+6.30%) |
Jul 22, 2008 | 17.17 | 17.84 | 17.16 | 17.67 | 716,398 | +0.57(+3.31%) |
Jul 21, 2008 | 17.26 | 17.35 | 16.93 | 17.11 | 360,298 | -0.02(-0.12%) |
Jul 18, 2008 | 17.15 | 17.39 | 17.03 | 17.13 | 221,685 | -0.02(-0.12%) |
Jul 17, 2008 | 17.05 | 17.35 | 16.83 | 17.15 | 377,626 | +0.23(+1.38%) |
Jul 16, 2008 | 16.61 | 16.94 | 16.53 | 16.91 | 226,602 | +0.19(+1.16%) |
Jul 15, 2008 | 16.67 | 17.06 | 16.33 | 16.72 | 315,226 | -0.13(-0.79%) |
Jul 14, 2008 | 17.09 | 17.18 | 16.53 | 16.85 | 170,910 | -0.06(-0.35%) |
Jul 11, 2008 | 16.47 | 16.97 | 16.28 | 16.91 | 294,367 | +0.36(+2.17%) |
Jul 10, 2008 | 16.05 | 16.57 | 16.05 | 16.55 | 263,359 | +0.04(+0.24%) |
Jul 09, 2008 | 16.89 | 16.93 | 16.27 | 16.51 | 289,797 | -0.16(-0.96%) |
Jul 08, 2008 | 16.41 | 16.71 | 16.13 | 16.67 | 605,896 | +0.19(+1.13%) |
Jul 07, 2008 | 16.56 | 16.78 | 16.29 | 16.49 | 203,319 | +0.07(+0.41%) |
Jul 04, 2008 | 16.58 | 16.65 | 16.16 | 16.42 | 257,338 | +0.00(+0.00%) |
Jul 03, 2008 | 16.58 | 16.65 | 16.16 | 16.42 | 257,338 | -0.19(-1.12%) |
Jul 02, 2008 | 16.76 | 16.90 | 16.45 | 16.61 | 303,612 | +0.15(+0.93%) |
Jul 01, 2008 | 16.13 | 16.73 | 16.11 | 16.45 | 298,011 | +0.23(+1.40%) |
Jun 30, 2008 | 16.34 | 16.71 | 16.21 | 16.23 | 271,249 | -0.35(-2.13%) |
Jun 27, 2008 | 16.63 | 16.90 | 16.39 | 16.58 | 439,980 | -0.05(-0.28%) |
Jun 26, 2008 | 16.67 | 17.04 | 16.55 | 16.63 | 610,591 | -0.29(-1.69%) |
Jun 25, 2008 | 16.81 | 17.10 | 16.64 | 16.91 | 254,701 | +0.04(+0.24%) |
Jun 24, 2008 | 17.10 | 17.25 | 16.83 | 16.87 | 266,692 | -0.37(-2.17%) |
Jun 23, 2008 | 17.67 | 17.68 | 17.20 | 17.25 | 275,295 | -0.35(-2.01%) |
Jun 20, 2008 | 17.80 | 18.00 | 17.19 | 17.60 | 720,169 | +0.23(+1.30%) |
Jun 19, 2008 | 17.89 | 17.99 | 16.93 | 17.37 | 1,155,814 | -1.34(-7.16%) |
Jun 18, 2008 | 18.65 | 18.93 | 18.62 | 18.71 | 330,861 | +0.02(+0.11%) |
Jun 17, 2008 | 18.80 | 19.07 | 18.53 | 18.69 | 413,113 | -0.01(-0.07%) |
Jun 16, 2008 | 18.47 | 18.81 | 18.44 | 18.71 | 517,953 | +0.39(+2.11%) |
Jun 13, 2008 | 18.49 | 18.49 | 17.88 | 18.32 | 433,186 | -0.11(-0.58%) |
Jun 12, 2008 | 18.50 | 18.63 | 18.33 | 18.43 | 486,487 | -0.05(-0.29%) |
Jun 11, 2008 | 18.61 | 18.70 | 18.33 | 18.48 | 534,400 | -0.41(-2.15%) |
Jun 10, 2008 | 19.11 | 19.18 | 18.62 | 18.89 | 530,400 | -0.06(-0.32%) |
Jun 09, 2008 | 19.06 | 19.09 | 18.85 | 18.95 | 236,950 | -0.23(-1.18%) |
Jun 06, 2008 | 19.18 | 19.31 | 18.83 | 19.17 | 364,801 | -0.05(-0.24%) |
Jun 05, 2008 | 19.14 | 19.47 | 19.06 | 19.22 | 396,315 | +0.09(+0.49%) |
Jun 04, 2008 | 19.31 | 19.34 | 19.05 | 19.13 | 446,830 | -0.19(-0.97%) |
Jun 03, 2008 | 19.55 | 19.77 | 19.31 | 19.31 | 754,030 | -0.05(-0.24%) |