Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.50 | 24.00 | 23.30 | 23.50 | 1,320 | +0.00(+0.00%) |
Aug 28, 2008 | 23.20 | 23.80 | 23.20 | 23.50 | 1,432 | -0.30(-1.26%) |
Aug 27, 2008 | 23.90 | 24.50 | 23.70 | 23.80 | 2,755 | -0.20(-0.83%) |
Aug 26, 2008 | 23.80 | 24.20 | 23.80 | 24.00 | 1,520 | +0.50(+2.13%) |
Aug 25, 2008 | 24.00 | 24.30 | 23.50 | 23.50 | 1,054 | -1.20(-4.86%) |
Aug 22, 2008 | 24.00 | 24.80 | 23.90 | 24.70 | 833 | +1.30(+5.56%) |
Aug 21, 2008 | 23.70 | 24.20 | 23.00 | 23.40 | 1,944 | -0.30(-1.27%) |
Aug 20, 2008 | 25.00 | 25.00 | 23.70 | 23.70 | 2,789 | -0.10(-0.42%) |
Aug 19, 2008 | 25.50 | 25.50 | 22.90 | 23.80 | 6,354 | -2.00(-7.75%) |
Aug 18, 2008 | 27.00 | 27.60 | 25.30 | 25.80 | 1,950 | -0.70(-2.64%) |
Aug 15, 2008 | 28.50 | 28.50 | 26.00 | 26.50 | 0 | -1.00(-3.64%) |
Aug 14, 2008 | 26.40 | 27.50 | 26.30 | 27.50 | 4,785 | +1.10(+4.17%) |
Aug 13, 2008 | 26.00 | 26.60 | 25.50 | 26.40 | 3,376 | +0.60(+2.33%) |
Aug 12, 2008 | 24.70 | 26.10 | 24.70 | 25.80 | 13,199 | +1.60(+6.61%) |
Aug 11, 2008 | 24.30 | 24.60 | 23.00 | 24.20 | 5,490 | -0.40(-1.63%) |
Aug 08, 2008 | 24.00 | 25.00 | 24.00 | 24.60 | 3,236 | +0.20(+0.82%) |
Aug 07, 2008 | 24.00 | 25.00 | 23.40 | 24.40 | 4,157 | -0.30(-1.21%) |
Aug 06, 2008 | 21.80 | 24.90 | 21.80 | 24.70 | 5,450 | +3.30(+15.42%) |
Aug 05, 2008 | 25.00 | 25.60 | 21.00 | 21.40 | 13,480 | -2.20(-9.32%) |
Aug 04, 2008 | 26.50 | 26.50 | 23.10 | 23.60 | 7,761 | -2.40(-9.23%) |
Aug 01, 2008 | 26.00 | 26.20 | 25.50 | 26.00 | 4,177 | -0.30(-1.14%) |
Jul 31, 2008 | 26.80 | 27.50 | 25.40 | 26.30 | 6,766 | -1.20(-4.36%) |
Jul 30, 2008 | 27.80 | 27.80 | 26.80 | 27.50 | 3,823 | +0.70(+2.61%) |
Jul 29, 2008 | 26.80 | 28.30 | 26.80 | 26.80 | 15,524 | -0.90(-3.25%) |
Jul 28, 2008 | 27.90 | 28.00 | 27.00 | 27.70 | 5,925 | -0.10(-0.36%) |
Jul 25, 2008 | 27.50 | 28.00 | 27.20 | 27.80 | 3,438 | +0.30(+1.09%) |
Jul 24, 2008 | 27.50 | 28.00 | 27.00 | 27.50 | 3,892 | +0.20(+0.73%) |
Jul 23, 2008 | 27.50 | 28.00 | 27.30 | 27.30 | 1,390 | -0.50(-1.80%) |
Jul 22, 2008 | 26.60 | 28.00 | 26.60 | 27.80 | 4,609 | +0.30(+1.09%) |
Jul 21, 2008 | 27.60 | 28.00 | 27.00 | 27.50 | 3,190 | -0.20(-0.72%) |
Jul 18, 2008 | 26.60 | 28.00 | 26.00 | 27.70 | 4,801 | +0.30(+1.09%) |
Jul 17, 2008 | 28.00 | 28.00 | 27.00 | 27.40 | 4,708 | -1.60(-5.52%) |
Jul 16, 2008 | 28.00 | 29.00 | 27.50 | 29.00 | 3,594 | +0.10(+0.35%) |
Jul 15, 2008 | 26.80 | 29.70 | 25.90 | 28.90 | 8,254 | +1.70(+6.25%) |
Jul 14, 2008 | 30.40 | 31.00 | 26.80 | 27.20 | 7,359 | -3.30(-10.82%) |
Jul 11, 2008 | 30.70 | 31.00 | 29.70 | 30.50 | 3,952 | -0.10(-0.33%) |
Jul 10, 2008 | 29.50 | 31.00 | 29.50 | 30.60 | 3,556 | +0.90(+3.03%) |
Jul 09, 2008 | 31.50 | 31.50 | 29.30 | 29.70 | 6,767 | +0.20(+0.68%) |
Jul 08, 2008 | 27.00 | 29.60 | 26.20 | 29.50 | 9,243 | +3.00(+11.32%) |
Jul 07, 2008 | 26.30 | 27.50 | 25.50 | 26.50 | 7,688 | +0.50(+1.92%) |
Jul 04, 2008 | 25.00 | 27.30 | 25.00 | 26.00 | 5,707 | +0.00(+0.00%) |
Jul 03, 2008 | 25.00 | 27.30 | 25.00 | 26.00 | 5,707 | +0.90(+3.59%) |
Jul 02, 2008 | 28.00 | 28.00 | 25.00 | 25.10 | 10,398 | -2.50(-9.06%) |
Jul 01, 2008 | 28.90 | 28.90 | 26.30 | 27.60 | 9,743 | +0.50(+1.85%) |
Jun 30, 2008 | 30.70 | 30.70 | 26.30 | 27.10 | 18,776 | -2.90(-9.67%) |
Jun 27, 2008 | 33.50 | 34.00 | 30.00 | 30.00 | 64,793 | -3.80(-11.24%) |
Jun 26, 2008 | 35.70 | 36.30 | 33.60 | 33.80 | 5,292 | -2.50(-6.89%) |
Jun 25, 2008 | 36.40 | 36.80 | 36.00 | 36.30 | 2,104 | -0.60(-1.63%) |
Jun 24, 2008 | 37.40 | 37.90 | 35.80 | 36.90 | 5,488 | +0.10(+0.27%) |
Jun 23, 2008 | 37.00 | 37.40 | 35.50 | 36.80 | 4,833 | +0.20(+0.55%) |
Jun 20, 2008 | 36.80 | 36.80 | 35.80 | 36.60 | 3,350 | -0.10(-0.27%) |
Jun 19, 2008 | 36.40 | 36.90 | 35.60 | 36.70 | 1,736 | +0.70(+1.94%) |
Jun 18, 2008 | 36.80 | 37.40 | 35.70 | 36.00 | 3,150 | -1.00(-2.70%) |
Jun 17, 2008 | 33.40 | 37.50 | 33.40 | 37.00 | 3,368 | +1.60(+4.52%) |
Jun 16, 2008 | 37.20 | 37.20 | 33.20 | 35.40 | 5,205 | +1.20(+3.51%) |
Jun 13, 2008 | 35.00 | 35.00 | 33.80 | 34.20 | 1,652 | -0.80(-2.29%) |
Jun 12, 2008 | 34.20 | 35.70 | 33.20 | 35.00 | 4,593 | +1.80(+5.42%) |
Jun 11, 2008 | 33.00 | 33.70 | 32.40 | 33.20 | 3,980 | +0.40(+1.22%) |
Jun 10, 2008 | 32.30 | 33.40 | 30.50 | 32.80 | 2,880 | +1.10(+3.47%) |
Jun 09, 2008 | 35.50 | 36.30 | 31.70 | 31.70 | 2,853 | -4.30(-11.94%) |
Jun 06, 2008 | 35.80 | 37.40 | 34.30 | 36.00 | 6,313 | -0.50(-1.37%) |
Jun 05, 2008 | 36.30 | 36.50 | 35.90 | 36.50 | 2,049 | +0.70(+1.96%) |
Jun 04, 2008 | 35.00 | 36.00 | 35.00 | 35.80 | 5,757 | +1.00(+2.87%) |
Jun 03, 2008 | 32.10 | 35.10 | 32.10 | 34.80 | 19,632 | +2.70(+8.41%) |