Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.53 | 23.87 | 23.37 | 23.57 | 47,789 | -0.15(-0.64%) |
Aug 28, 2008 | 23.43 | 23.73 | 23.18 | 23.73 | 84,064 | +0.50(+2.14%) |
Aug 27, 2008 | 22.89 | 23.35 | 22.73 | 23.23 | 45,436 | +0.28(+1.23%) |
Aug 26, 2008 | 22.75 | 22.98 | 22.51 | 22.95 | 37,158 | +0.18(+0.80%) |
Aug 25, 2008 | 22.98 | 23.00 | 22.63 | 22.76 | 41,791 | -0.41(-1.78%) |
Aug 22, 2008 | 23.02 | 23.43 | 22.82 | 23.18 | 58,086 | +0.41(+1.81%) |
Aug 21, 2008 | 22.60 | 23.10 | 22.53 | 22.76 | 53,966 | -0.25(-1.09%) |
Aug 20, 2008 | 22.92 | 23.57 | 22.62 | 23.01 | 60,831 | +0.11(+0.50%) |
Aug 19, 2008 | 23.34 | 23.34 | 22.62 | 22.90 | 79,083 | -0.60(-2.57%) |
Aug 18, 2008 | 23.45 | 23.97 | 23.15 | 23.50 | 69,034 | -0.07(-0.29%) |
Aug 15, 2008 | 24.01 | 24.25 | 22.54 | 23.57 | 280,329 | -0.18(-0.77%) |
Aug 14, 2008 | 23.21 | 24.01 | 22.96 | 23.76 | 39,486 | +0.33(+1.40%) |
Aug 13, 2008 | 23.57 | 23.65 | 22.76 | 23.43 | 102,869 | -0.24(-1.03%) |
Aug 12, 2008 | 23.34 | 23.79 | 23.29 | 23.67 | 73,674 | +0.19(+0.81%) |
Aug 11, 2008 | 22.91 | 23.59 | 22.71 | 23.48 | 92,895 | +0.59(+2.57%) |
Aug 08, 2008 | 22.21 | 22.91 | 22.08 | 22.89 | 78,065 | +0.59(+2.64%) |
Aug 07, 2008 | 22.40 | 22.72 | 22.14 | 22.30 | 79,785 | -0.35(-1.55%) |
Aug 06, 2008 | 22.55 | 22.72 | 22.18 | 22.66 | 77,516 | -0.05(-0.24%) |
Aug 05, 2008 | 22.24 | 22.79 | 21.97 | 22.71 | 124,017 | +0.72(+3.26%) |
Aug 04, 2008 | 21.94 | 22.14 | 21.48 | 21.99 | 96,996 | +0.00(+0.00%) |
Aug 01, 2008 | 22.08 | 22.30 | 21.60 | 21.99 | 63,461 | -0.08(-0.38%) |
Jul 31, 2008 | 21.77 | 22.37 | 21.70 | 22.08 | 105,532 | +0.00(+0.00%) |
Jul 30, 2008 | 21.68 | 22.37 | 21.34 | 22.08 | 103,763 | +0.15(+0.70%) |
Jul 29, 2008 | 21.92 | 21.99 | 20.40 | 21.92 | 113,444 | +1.20(+5.79%) |
Jul 28, 2008 | 20.86 | 21.11 | 20.63 | 20.72 | 95,938 | -0.29(-1.38%) |
Jul 25, 2008 | 20.66 | 21.24 | 20.43 | 21.01 | 102,443 | +0.36(+1.74%) |
Jul 24, 2008 | 19.76 | 20.66 | 19.34 | 20.66 | 155,526 | +1.69(+8.90%) |
Jul 23, 2008 | 19.05 | 19.24 | 18.23 | 18.97 | 78,582 | -0.02(-0.12%) |
Jul 22, 2008 | 17.81 | 18.99 | 17.81 | 18.99 | 156,530 | +0.99(+5.47%) |
Jul 21, 2008 | 18.13 | 18.19 | 16.81 | 18.01 | 36,271 | -0.11(-0.59%) |
Jul 18, 2008 | 18.30 | 18.30 | 17.55 | 18.11 | 85,689 | -0.26(-1.41%) |
Jul 17, 2008 | 18.01 | 18.62 | 17.80 | 18.37 | 89,406 | +0.37(+2.04%) |
Jul 16, 2008 | 16.90 | 18.07 | 16.79 | 18.01 | 103,217 | +1.21(+7.18%) |
Jul 15, 2008 | 16.84 | 17.52 | 16.67 | 16.80 | 130,712 | -0.19(-1.12%) |
Jul 14, 2008 | 17.93 | 18.20 | 16.99 | 16.99 | 116,635 | -0.73(-4.10%) |
Jul 11, 2008 | 17.27 | 17.98 | 17.18 | 17.72 | 103,163 | +0.24(+1.35%) |
Jul 10, 2008 | 17.64 | 17.97 | 17.25 | 17.48 | 132,743 | -0.10(-0.56%) |
Jul 09, 2008 | 17.93 | 18.14 | 17.52 | 17.58 | 207,350 | -0.84(-4.56%) |
Jul 08, 2008 | 18.12 | 18.50 | 17.81 | 18.42 | 197,438 | +0.37(+2.03%) |
Jul 07, 2008 | 18.48 | 18.62 | 17.97 | 18.05 | 85,670 | -0.28(-1.54%) |
Jul 04, 2008 | 18.11 | 18.59 | 18.02 | 18.33 | 81,165 | +0.00(+0.00%) |
Jul 03, 2008 | 18.11 | 18.59 | 18.02 | 18.33 | 81,165 | +0.24(+1.31%) |
Jul 02, 2008 | 18.43 | 18.58 | 18.03 | 18.10 | 93,501 | -0.35(-1.90%) |
Jul 01, 2008 | 18.12 | 18.80 | 18.12 | 18.45 | 122,595 | +0.18(+0.96%) |
Jun 30, 2008 | 18.69 | 18.89 | 18.26 | 18.27 | 119,574 | -0.18(-0.95%) |
Jun 27, 2008 | 19.01 | 19.01 | 18.40 | 18.45 | 219,744 | -0.51(-2.70%) |
Jun 26, 2008 | 19.11 | 19.73 | 18.92 | 18.96 | 75,610 | -0.34(-1.78%) |
Jun 25, 2008 | 19.53 | 19.79 | 19.14 | 19.30 | 195,049 | -0.21(-1.10%) |
Jun 24, 2008 | 19.10 | 20.12 | 19.10 | 19.52 | 379,167 | +0.24(+1.23%) |
Jun 23, 2008 | 19.81 | 19.85 | 19.28 | 19.28 | 39,485 | -0.49(-2.47%) |
Jun 20, 2008 | 20.02 | 20.23 | 19.50 | 19.77 | 136,187 | -0.41(-2.04%) |
Jun 19, 2008 | 20.09 | 20.18 | 19.75 | 20.18 | 104,051 | +0.08(+0.42%) |
Jun 18, 2008 | 20.15 | 20.42 | 19.85 | 20.10 | 105,625 | -0.18(-0.87%) |
Jun 17, 2008 | 20.70 | 20.75 | 20.27 | 20.27 | 74,165 | -0.37(-1.81%) |
Jun 16, 2008 | 20.86 | 20.99 | 20.58 | 20.65 | 142,106 | -0.30(-1.42%) |
Jun 13, 2008 | 20.95 | 21.14 | 20.62 | 20.95 | 96,048 | +0.19(+0.92%) |
Jun 12, 2008 | 20.95 | 21.16 | 20.69 | 20.75 | 137,888 | -0.05(-0.22%) |
Jun 11, 2008 | 21.87 | 21.98 | 20.80 | 20.80 | 208,250 | -1.16(-5.29%) |
Jun 10, 2008 | 21.71 | 21.97 | 20.95 | 21.96 | 207,029 | +0.70(+3.30%) |
Jun 09, 2008 | 21.25 | 21.64 | 20.99 | 21.26 | 255,148 | +0.06(+0.29%) |
Jun 06, 2008 | 21.82 | 21.82 | 21.17 | 21.20 | 191,417 | -0.79(-3.58%) |
Jun 05, 2008 | 21.40 | 21.98 | 21.38 | 21.98 | 79,275 | +0.50(+2.35%) |
Jun 04, 2008 | 21.07 | 21.65 | 21.07 | 21.48 | 65,602 | +0.29(+1.37%) |
Jun 03, 2008 | 21.11 | 21.30 | 20.86 | 21.19 | 79,481 | +0.20(+0.95%) |