Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 22.51 | 22.60 | 22.14 | 22.16 | 0 | -0.47(-2.08%) |
Aug 28, 2008 | 21.55 | 22.63 | 21.38 | 22.63 | 62,782 | +1.08(+5.02%) |
Aug 27, 2008 | 20.70 | 21.87 | 20.70 | 21.55 | 49,846 | +0.78(+3.76%) |
Aug 26, 2008 | 20.60 | 21.10 | 20.40 | 20.77 | 16,480 | +0.22(+1.08%) |
Aug 25, 2008 | 21.49 | 21.49 | 20.26 | 20.55 | 23,105 | -1.04(-4.80%) |
Aug 22, 2008 | 21.04 | 21.60 | 20.95 | 21.58 | 0 | +0.67(+3.22%) |
Aug 21, 2008 | 20.56 | 21.27 | 20.42 | 20.91 | 41,346 | +0.18(+0.86%) |
Aug 20, 2008 | 20.77 | 21.30 | 20.56 | 20.73 | 16,591 | +0.01(+0.04%) |
Aug 19, 2008 | 20.94 | 21.27 | 20.59 | 20.72 | 39,577 | -0.39(-1.85%) |
Aug 18, 2008 | 21.57 | 21.92 | 20.97 | 21.11 | 35,581 | -0.37(-1.73%) |
Aug 15, 2008 | 21.72 | 21.72 | 20.87 | 21.49 | 0 | -0.23(-1.06%) |
Aug 14, 2008 | 21.50 | 21.76 | 21.26 | 21.72 | 43,000 | +0.07(+0.33%) |
Aug 13, 2008 | 21.18 | 22.08 | 20.73 | 21.64 | 50,157 | +0.47(+2.22%) |
Aug 12, 2008 | 20.83 | 21.24 | 20.83 | 21.18 | 25,321 | +0.17(+0.80%) |
Aug 11, 2008 | 20.21 | 21.17 | 19.85 | 21.01 | 65,634 | +0.67(+3.31%) |
Aug 08, 2008 | 18.98 | 20.38 | 18.98 | 20.33 | 68,499 | +1.42(+7.50%) |
Aug 07, 2008 | 19.67 | 19.67 | 18.83 | 18.91 | 55,587 | -0.76(-3.87%) |
Aug 06, 2008 | 19.28 | 19.81 | 19.10 | 19.68 | 48,984 | +0.37(+1.93%) |
Aug 05, 2008 | 19.26 | 19.37 | 19.07 | 19.30 | 60,999 | +0.31(+1.63%) |
Aug 04, 2008 | 18.88 | 19.25 | 18.54 | 18.99 | 22,485 | +0.12(+0.61%) |
Aug 01, 2008 | 19.30 | 19.30 | 18.60 | 18.88 | 36,571 | -0.52(-2.70%) |
Jul 31, 2008 | 19.07 | 19.49 | 19.07 | 19.40 | 40,918 | +0.01(+0.05%) |
Jul 30, 2008 | 19.16 | 19.50 | 19.14 | 19.39 | 45,138 | +0.23(+1.20%) |
Jul 29, 2008 | 19.16 | 19.49 | 18.53 | 19.16 | 71,179 | +0.55(+2.95%) |
Jul 28, 2008 | 19.18 | 19.19 | 18.57 | 18.61 | 27,269 | -0.65(-3.36%) |
Jul 25, 2008 | 19.23 | 19.41 | 18.80 | 19.26 | 53,342 | +0.22(+1.16%) |
Jul 24, 2008 | 19.02 | 19.06 | 18.79 | 19.04 | 50,104 | -0.02(-0.09%) |
Jul 23, 2008 | 19.09 | 19.36 | 18.84 | 19.06 | 68,272 | -0.03(-0.14%) |
Jul 22, 2008 | 19.17 | 20.32 | 18.83 | 19.08 | 143,218 | -0.22(-1.15%) |
Jul 21, 2008 | 19.23 | 19.69 | 18.81 | 19.30 | 42,069 | +0.11(+0.55%) |
Jul 18, 2008 | 19.17 | 19.38 | 18.76 | 19.20 | 32,605 | +0.02(+0.09%) |
Jul 17, 2008 | 19.13 | 19.33 | 18.76 | 19.18 | 42,043 | +0.05(+0.28%) |
Jul 16, 2008 | 17.91 | 19.16 | 17.82 | 19.13 | 59,325 | +1.27(+7.10%) |
Jul 15, 2008 | 16.98 | 18.91 | 16.71 | 17.86 | 49,952 | +0.77(+4.51%) |
Jul 14, 2008 | 18.12 | 18.12 | 17.03 | 17.09 | 61,118 | -0.88(-4.88%) |
Jul 11, 2008 | 17.37 | 18.01 | 16.89 | 17.97 | 59,813 | +0.43(+2.48%) |
Jul 10, 2008 | 16.84 | 17.59 | 16.77 | 17.53 | 42,014 | +0.70(+4.16%) |
Jul 09, 2008 | 18.26 | 18.27 | 16.70 | 16.83 | 75,882 | -1.44(-7.86%) |
Jul 08, 2008 | 17.37 | 18.30 | 17.11 | 18.27 | 88,131 | +0.90(+5.15%) |
Jul 07, 2008 | 17.85 | 17.86 | 17.18 | 17.37 | 84,263 | -0.48(-2.68%) |
Jul 04, 2008 | 18.49 | 18.49 | 17.83 | 17.85 | 24,876 | +0.00(+0.00%) |
Jul 03, 2008 | 18.49 | 18.49 | 17.83 | 17.85 | 24,876 | -0.56(-3.03%) |
Jul 02, 2008 | 18.81 | 19.18 | 18.41 | 18.41 | 70,399 | -0.40(-2.12%) |
Jul 01, 2008 | 18.17 | 19.09 | 18.09 | 18.81 | 68,950 | +0.43(+2.31%) |
Jun 30, 2008 | 18.56 | 19.16 | 18.22 | 18.38 | 69,862 | -0.18(-0.96%) |
Jun 27, 2008 | 18.59 | 18.69 | 18.35 | 18.56 | 114,483 | -0.04(-0.19%) |
Jun 26, 2008 | 18.46 | 18.84 | 18.21 | 18.60 | 56,366 | -0.05(-0.28%) |
Jun 25, 2008 | 18.53 | 18.99 | 18.48 | 18.65 | 30,643 | +0.18(+0.96%) |
Jun 24, 2008 | 18.44 | 18.95 | 18.22 | 18.47 | 91,956 | -0.18(-0.95%) |
Jun 23, 2008 | 18.99 | 19.07 | 18.58 | 18.65 | 26,604 | -0.19(-0.99%) |
Jun 20, 2008 | 18.95 | 19.26 | 18.39 | 18.84 | 106,265 | -0.30(-1.57%) |
Jun 19, 2008 | 18.69 | 19.18 | 18.55 | 19.14 | 36,263 | +0.45(+2.42%) |
Jun 18, 2008 | 18.65 | 18.70 | 18.31 | 18.68 | 45,155 | +0.01(+0.05%) |
Jun 17, 2008 | 18.92 | 19.01 | 18.58 | 18.68 | 42,302 | -0.17(-0.89%) |
Jun 16, 2008 | 18.85 | 19.06 | 18.70 | 18.84 | 28,890 | -0.04(-0.24%) |
Jun 13, 2008 | 18.74 | 18.89 | 18.56 | 18.89 | 23,383 | +0.34(+1.82%) |
Jun 12, 2008 | 18.70 | 18.92 | 18.50 | 18.55 | 36,436 | +0.05(+0.29%) |
Jun 11, 2008 | 18.66 | 18.80 | 18.50 | 18.50 | 52,960 | -0.24(-1.28%) |
Jun 10, 2008 | 18.67 | 18.95 | 17.88 | 18.74 | 51,782 | +0.41(+2.22%) |
Jun 09, 2008 | 18.27 | 18.71 | 18.13 | 18.33 | 88,686 | +0.24(+1.32%) |
Jun 06, 2008 | 19.04 | 19.06 | 18.09 | 18.09 | 137,067 | -1.05(-5.51%) |
Jun 05, 2008 | 18.52 | 19.18 | 18.52 | 19.15 | 57,598 | +0.60(+3.25%) |
Jun 04, 2008 | 18.21 | 18.79 | 18.21 | 18.54 | 63,970 | +0.29(+1.60%) |
Jun 03, 2008 | 18.37 | 18.61 | 18.10 | 18.25 | 47,054 | -0.02(-0.10%) |