Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 21.47 | 22.53 | 21.47 | 21.75 | 1,839,176 | +0.01(+0.05%) |
Aug 28, 2008 | 20.86 | 21.77 | 20.70 | 21.74 | 669,796 | +0.85(+4.06%) |
Aug 27, 2008 | 20.63 | 21.17 | 20.16 | 20.89 | 718,525 | +0.76(+3.77%) |
Aug 26, 2008 | 20.11 | 20.54 | 19.83 | 20.13 | 905,033 | -0.03(-0.15%) |
Aug 25, 2008 | 19.98 | 20.45 | 19.72 | 20.16 | 1,113,019 | +0.10(+0.49%) |
Aug 22, 2008 | 19.88 | 20.23 | 19.66 | 20.07 | 1,006,432 | +0.71(+3.67%) |
Aug 21, 2008 | 19.07 | 19.70 | 18.86 | 19.35 | 615,482 | -0.03(-0.15%) |
Aug 20, 2008 | 19.82 | 19.90 | 18.95 | 19.38 | 809,678 | -0.48(-2.43%) |
Aug 19, 2008 | 20.47 | 20.69 | 19.74 | 19.87 | 887,113 | -0.79(-3.82%) |
Aug 18, 2008 | 21.52 | 21.62 | 20.52 | 20.66 | 434,841 | -0.83(-3.86%) |
Aug 15, 2008 | 21.59 | 21.72 | 19.23 | 21.49 | 0 | -0.21(-0.95%) |
Aug 14, 2008 | 20.89 | 22.12 | 20.83 | 21.69 | 957,728 | +0.49(+2.33%) |
Aug 13, 2008 | 20.07 | 21.73 | 20.07 | 21.20 | 2,171,205 | +1.09(+5.45%) |
Aug 12, 2008 | 20.73 | 21.39 | 19.94 | 20.10 | 1,120,982 | -0.89(-4.23%) |
Aug 11, 2008 | 19.75 | 21.20 | 19.58 | 20.99 | 1,050,227 | +1.06(+5.29%) |
Aug 08, 2008 | 18.71 | 20.28 | 18.65 | 19.94 | 1,760,331 | +1.34(+7.21%) |
Aug 07, 2008 | 16.91 | 20.27 | 16.40 | 18.60 | 3,792,892 | +2.59(+16.21%) |
Aug 06, 2008 | 16.38 | 16.38 | 15.88 | 16.00 | 2,025,129 | -0.39(-2.41%) |
Aug 05, 2008 | 15.78 | 16.52 | 15.78 | 16.40 | 892,477 | +0.58(+3.68%) |
Aug 04, 2008 | 15.64 | 15.86 | 15.29 | 15.81 | 993,353 | +0.26(+1.65%) |
Aug 01, 2008 | 15.06 | 15.57 | 14.87 | 15.56 | 1,108,031 | +0.50(+3.34%) |
Jul 31, 2008 | 14.48 | 15.17 | 14.42 | 15.05 | 1,014,166 | +0.36(+2.42%) |
Jul 30, 2008 | 14.14 | 14.82 | 14.14 | 14.70 | 1,215,585 | +0.51(+3.62%) |
Jul 29, 2008 | 14.19 | 14.36 | 13.87 | 14.19 | 886,587 | -0.02(-0.14%) |
Jul 28, 2008 | 14.93 | 15.00 | 13.92 | 14.21 | 1,145,691 | -0.65(-4.38%) |
Jul 25, 2008 | 15.16 | 15.42 | 14.70 | 14.86 | 1,215,442 | -0.39(-2.59%) |
Jul 24, 2008 | 16.38 | 16.42 | 15.05 | 15.25 | 1,115,858 | -1.15(-7.04%) |
Jul 23, 2008 | 16.17 | 16.94 | 16.09 | 16.41 | 910,178 | +0.35(+2.15%) |
Jul 22, 2008 | 15.59 | 16.13 | 15.35 | 16.06 | 819,546 | +0.36(+2.33%) |
Jul 21, 2008 | 16.13 | 16.31 | 15.70 | 15.70 | 1,012,013 | -0.41(-2.57%) |
Jul 18, 2008 | 16.49 | 16.49 | 15.97 | 16.11 | 1,119,969 | -0.30(-1.80%) |
Jul 17, 2008 | 15.46 | 16.48 | 15.19 | 16.41 | 1,231,527 | +1.00(+6.47%) |
Jul 16, 2008 | 15.28 | 15.51 | 15.02 | 15.41 | 1,426,052 | +0.13(+0.84%) |
Jul 15, 2008 | 15.14 | 15.40 | 14.54 | 15.28 | 2,361,423 | +0.05(+0.32%) |
Jul 14, 2008 | 16.96 | 16.96 | 14.80 | 15.23 | 2,136,330 | -1.63(-9.65%) |
Jul 11, 2008 | 17.18 | 17.18 | 16.63 | 16.86 | 1,521,978 | -0.74(-4.20%) |
Jul 10, 2008 | 17.64 | 17.77 | 17.19 | 17.60 | 1,005,370 | -0.18(-1.00%) |
Jul 09, 2008 | 18.55 | 18.59 | 17.76 | 17.78 | 646,197 | -0.71(-3.84%) |
Jul 08, 2008 | 17.86 | 18.55 | 17.86 | 18.49 | 505,326 | +0.51(+2.85%) |
Jul 07, 2008 | 18.73 | 18.94 | 17.52 | 17.97 | 1,343,015 | -0.76(-4.05%) |
Jul 04, 2008 | 18.69 | 18.87 | 18.07 | 18.73 | 828,539 | +0.00(+0.00%) |
Jul 03, 2008 | 18.69 | 18.87 | 18.07 | 18.73 | 828,539 | -0.03(-0.16%) |
Jul 02, 2008 | 19.30 | 19.43 | 18.69 | 18.76 | 733,869 | -0.54(-2.81%) |
Jul 01, 2008 | 19.74 | 19.93 | 19.07 | 19.31 | 1,017,549 | -0.78(-3.88%) |
Jun 30, 2008 | 20.91 | 20.91 | 19.88 | 20.08 | 1,068,930 | -1.02(-4.81%) |
Jun 27, 2008 | 21.03 | 21.48 | 21.00 | 21.10 | 518,037 | +0.01(+0.05%) |
Jun 26, 2008 | 21.34 | 21.47 | 20.91 | 21.09 | 535,503 | -0.63(-2.91%) |
Jun 25, 2008 | 21.43 | 22.19 | 21.43 | 21.72 | 790,707 | +0.28(+1.29%) |
Jun 24, 2008 | 22.96 | 22.96 | 21.40 | 21.45 | 1,335,201 | -1.43(-6.25%) |
Jun 23, 2008 | 23.60 | 23.60 | 22.74 | 22.88 | 409,203 | -0.60(-2.56%) |
Jun 20, 2008 | 23.61 | 23.74 | 23.39 | 23.48 | 707,461 | -0.19(-0.79%) |
Jun 19, 2008 | 24.24 | 24.32 | 23.64 | 23.67 | 432,419 | -0.47(-1.96%) |
Jun 18, 2008 | 24.75 | 25.09 | 24.06 | 24.14 | 362,754 | -0.87(-3.47%) |
Jun 17, 2008 | 24.45 | 25.09 | 24.41 | 25.01 | 408,260 | +0.51(+2.09%) |
Jun 16, 2008 | 24.37 | 24.68 | 24.32 | 24.49 | 275,954 | -0.01(-0.04%) |
Jun 13, 2008 | 24.33 | 24.70 | 23.99 | 24.50 | 200,407 | +0.18(+0.73%) |
Jun 12, 2008 | 24.36 | 24.88 | 24.19 | 24.33 | 271,020 | +0.26(+1.07%) |
Jun 11, 2008 | 24.28 | 24.60 | 24.00 | 24.07 | 386,576 | -0.32(-1.29%) |
Jun 10, 2008 | 24.67 | 24.97 | 24.23 | 24.39 | 311,017 | -0.15(-0.60%) |
Jun 09, 2008 | 25.69 | 25.69 | 24.36 | 24.53 | 300,606 | -1.13(-4.42%) |
Jun 06, 2008 | 26.14 | 26.39 | 25.55 | 25.67 | 443,626 | -0.63(-2.40%) |
Jun 05, 2008 | 25.69 | 26.45 | 25.53 | 26.30 | 309,898 | +0.63(+2.46%) |
Jun 04, 2008 | 25.17 | 25.75 | 24.96 | 25.67 | 367,319 | +0.32(+1.25%) |
Jun 03, 2008 | 25.96 | 26.08 | 25.13 | 25.35 | 348,446 | -0.41(-1.61%) |