Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 20.67 | 20.99 | 20.11 | 20.40 | 170,050 | -0.33(-1.59%) |
Aug 28, 2008 | 21.32 | 21.32 | 20.37 | 20.73 | 236,769 | -0.27(-1.29%) |
Aug 27, 2008 | 20.93 | 21.20 | 20.19 | 21.00 | 157,055 | +0.17(+0.82%) |
Aug 26, 2008 | 21.82 | 21.82 | 19.94 | 20.83 | 170,588 | -1.05(-4.80%) |
Aug 25, 2008 | 22.24 | 22.24 | 21.10 | 21.88 | 108,324 | -0.91(-3.99%) |
Aug 22, 2008 | 21.92 | 22.99 | 21.68 | 22.79 | 145,357 | +1.11(+5.12%) |
Aug 21, 2008 | 21.79 | 22.12 | 21.04 | 21.68 | 118,064 | -0.37(-1.68%) |
Aug 20, 2008 | 22.44 | 22.87 | 21.66 | 22.05 | 161,456 | -0.26(-1.17%) |
Aug 19, 2008 | 22.12 | 22.70 | 21.75 | 22.31 | 140,743 | -0.08(-0.36%) |
Aug 18, 2008 | 23.94 | 23.94 | 22.03 | 22.39 | 150,542 | -1.59(-6.63%) |
Aug 15, 2008 | 22.48 | 24.00 | 21.67 | 23.98 | 318,583 | +1.81(+8.16%) |
Aug 14, 2008 | 22.02 | 22.60 | 21.75 | 22.17 | 236,484 | +0.05(+0.23%) |
Aug 13, 2008 | 21.98 | 22.64 | 21.74 | 22.12 | 232,485 | +0.06(+0.27%) |
Aug 12, 2008 | 21.33 | 22.65 | 21.18 | 22.06 | 213,389 | +0.72(+3.37%) |
Aug 11, 2008 | 20.53 | 21.38 | 19.87 | 21.34 | 255,300 | +0.75(+3.64%) |
Aug 08, 2008 | 19.89 | 20.92 | 19.89 | 20.59 | 178,280 | +0.45(+2.23%) |
Aug 07, 2008 | 19.21 | 20.39 | 18.82 | 20.14 | 213,475 | +0.60(+3.07%) |
Aug 06, 2008 | 19.53 | 20.34 | 18.73 | 19.54 | 113,345 | +0.01(+0.05%) |
Aug 05, 2008 | 18.21 | 19.57 | 17.91 | 19.53 | 242,323 | +1.68(+9.41%) |
Aug 04, 2008 | 20.44 | 20.45 | 17.70 | 17.85 | 410,889 | -2.75(-13.35%) |
Aug 01, 2008 | 21.66 | 23.52 | 19.13 | 20.60 | 755,081 | +1.52(+7.97%) |
Jul 31, 2008 | 19.63 | 20.31 | 19.01 | 19.08 | 232,930 | -0.71(-3.59%) |
Jul 30, 2008 | 21.45 | 21.45 | 19.63 | 19.79 | 300,248 | -1.09(-5.22%) |
Jul 29, 2008 | 20.88 | 21.72 | 19.75 | 20.88 | 245,575 | +1.16(+5.88%) |
Jul 28, 2008 | 21.41 | 21.41 | 19.70 | 19.72 | 309,770 | -1.78(-8.28%) |
Jul 25, 2008 | 21.34 | 22.53 | 21.20 | 21.50 | 171,215 | +0.35(+1.65%) |
Jul 24, 2008 | 22.12 | 23.00 | 21.10 | 21.15 | 185,506 | -1.00(-4.51%) |
Jul 23, 2008 | 21.99 | 22.85 | 21.51 | 22.15 | 198,682 | +0.17(+0.77%) |
Jul 22, 2008 | 21.08 | 22.06 | 21.08 | 21.98 | 143,649 | +0.56(+2.61%) |
Jul 21, 2008 | 21.48 | 21.81 | 21.07 | 21.42 | 150,547 | -0.12(-0.56%) |
Jul 18, 2008 | 22.79 | 22.79 | 21.43 | 21.54 | 288,229 | -1.25(-5.48%) |
Jul 17, 2008 | 23.25 | 23.25 | 21.97 | 22.79 | 256,376 | -0.43(-1.85%) |
Jul 16, 2008 | 20.12 | 23.50 | 19.88 | 23.22 | 322,064 | +3.14(+15.64%) |
Jul 15, 2008 | 19.24 | 20.63 | 18.65 | 20.08 | 342,083 | +0.34(+1.72%) |
Jul 14, 2008 | 19.34 | 20.43 | 18.84 | 19.74 | 252,286 | +0.68(+3.57%) |
Jul 11, 2008 | 19.93 | 19.93 | 18.60 | 19.06 | 493,754 | -1.01(-5.03%) |
Jul 10, 2008 | 19.63 | 20.30 | 19.34 | 20.07 | 162,040 | +0.45(+2.29%) |
Jul 09, 2008 | 20.28 | 20.63 | 19.62 | 19.62 | 239,283 | -0.37(-1.85%) |
Jul 08, 2008 | 19.32 | 20.32 | 19.27 | 19.99 | 556,059 | +0.54(+2.78%) |
Jul 07, 2008 | 20.52 | 20.82 | 19.28 | 19.45 | 425,736 | -0.65(-3.23%) |
Jul 04, 2008 | 20.49 | 20.56 | 19.91 | 20.10 | 166,155 | +0.00(+0.00%) |
Jul 03, 2008 | 20.49 | 20.56 | 19.91 | 20.10 | 166,155 | -0.30(-1.47%) |
Jul 02, 2008 | 21.80 | 21.93 | 19.96 | 20.40 | 467,648 | -1.43(-6.55%) |
Jul 01, 2008 | 21.53 | 21.93 | 20.07 | 21.83 | 536,795 | +0.01(+0.05%) |
Jun 30, 2008 | 21.27 | 22.22 | 21.09 | 21.82 | 262,640 | +0.34(+1.58%) |
Jun 27, 2008 | 22.52 | 22.61 | 20.96 | 21.48 | 1,710,487 | -1.13(-5.00%) |
Jun 26, 2008 | 22.54 | 23.06 | 22.18 | 22.61 | 514,553 | -0.27(-1.18%) |
Jun 25, 2008 | 22.11 | 23.56 | 21.91 | 22.88 | 1,587,285 | +1.43(+6.67%) |
Jun 24, 2008 | 24.00 | 25.33 | 21.05 | 21.45 | 1,910,645 | -6.24(-22.54%) |
Jun 23, 2008 | 27.62 | 28.16 | 27.60 | 27.69 | 224,278 | -0.14(-0.50%) |
Jun 20, 2008 | 27.80 | 28.23 | 27.59 | 27.83 | 182,383 | -0.24(-0.86%) |
Jun 19, 2008 | 27.89 | 28.28 | 27.38 | 28.07 | 119,719 | +0.05(+0.18%) |
Jun 18, 2008 | 28.30 | 29.10 | 27.30 | 28.02 | 250,333 | -0.25(-0.88%) |
Jun 17, 2008 | 26.35 | 28.56 | 25.84 | 28.27 | 293,533 | +1.66(+6.24%) |
Jun 16, 2008 | 27.06 | 27.63 | 26.33 | 26.61 | 261,155 | -0.80(-2.92%) |
Jun 13, 2008 | 26.78 | 27.42 | 26.57 | 27.41 | 82,659 | +0.82(+3.08%) |
Jun 12, 2008 | 26.40 | 27.48 | 26.26 | 26.59 | 323,671 | +0.19(+0.72%) |
Jun 11, 2008 | 25.48 | 26.53 | 25.48 | 26.40 | 205,753 | +0.79(+3.08%) |
Jun 10, 2008 | 26.00 | 26.20 | 25.35 | 25.61 | 221,193 | -0.52(-1.99%) |
Jun 09, 2008 | 26.49 | 26.49 | 25.53 | 26.13 | 300,631 | -0.72(-2.68%) |
Jun 06, 2008 | 26.70 | 27.10 | 26.13 | 26.85 | 381,441 | -0.26(-0.96%) |
Jun 05, 2008 | 25.20 | 27.65 | 24.62 | 27.11 | 490,623 | +1.95(+7.75%) |
Jun 04, 2008 | 24.50 | 25.21 | 24.46 | 25.16 | 144,057 | +0.40(+1.62%) |
Jun 03, 2008 | 24.06 | 24.94 | 24.00 | 24.76 | 273,043 | +0.32(+1.31%) |