Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 22.47 | 22.56 | 22.10 | 22.12 | 0 | -0.47(-2.08%) |
Aug 28, 2008 | 21.51 | 22.59 | 21.34 | 22.59 | 62,891 | +1.08(+5.02%) |
Aug 27, 2008 | 20.66 | 21.83 | 20.66 | 21.51 | 49,932 | +0.78(+3.76%) |
Aug 26, 2008 | 20.56 | 21.06 | 20.36 | 20.73 | 16,509 | +0.22(+1.08%) |
Aug 25, 2008 | 21.45 | 21.45 | 20.23 | 20.51 | 23,145 | -1.04(-4.81%) |
Aug 22, 2008 | 21.01 | 21.56 | 20.92 | 21.55 | 0 | +0.67(+3.22%) |
Aug 21, 2008 | 20.53 | 21.24 | 20.39 | 20.87 | 41,418 | +0.18(+0.86%) |
Aug 20, 2008 | 20.73 | 21.26 | 20.53 | 20.70 | 16,620 | +0.01(+0.04%) |
Aug 19, 2008 | 20.91 | 21.24 | 20.55 | 20.69 | 39,646 | -0.39(-1.85%) |
Aug 18, 2008 | 21.54 | 21.88 | 20.93 | 21.08 | 35,643 | -0.37(-1.73%) |
Aug 15, 2008 | 21.68 | 21.68 | 20.84 | 21.45 | 0 | -0.23(-1.06%) |
Aug 14, 2008 | 21.47 | 21.72 | 21.23 | 21.68 | 43,075 | +0.07(+0.33%) |
Aug 13, 2008 | 21.14 | 22.04 | 20.70 | 21.61 | 50,244 | +0.47(+2.22%) |
Aug 12, 2008 | 20.79 | 21.20 | 20.79 | 21.14 | 25,365 | +0.17(+0.80%) |
Aug 11, 2008 | 20.17 | 21.13 | 19.82 | 20.97 | 65,748 | +0.67(+3.31%) |
Aug 08, 2008 | 18.94 | 20.34 | 18.94 | 20.30 | 68,617 | +1.42(+7.50%) |
Aug 07, 2008 | 19.63 | 19.63 | 18.79 | 18.88 | 55,684 | -0.76(-3.87%) |
Aug 06, 2008 | 19.25 | 19.78 | 19.07 | 19.64 | 49,069 | +0.37(+1.93%) |
Aug 05, 2008 | 19.23 | 19.33 | 19.04 | 19.27 | 61,105 | +0.31(+1.63%) |
Aug 04, 2008 | 18.85 | 19.22 | 18.51 | 18.96 | 22,524 | +0.12(+0.61%) |
Aug 01, 2008 | 19.27 | 19.27 | 18.56 | 18.85 | 36,635 | -0.52(-2.70%) |
Jul 31, 2008 | 19.03 | 19.46 | 19.03 | 19.37 | 40,989 | +0.01(+0.05%) |
Jul 30, 2008 | 19.13 | 19.47 | 19.10 | 19.36 | 45,216 | +0.23(+1.20%) |
Jul 29, 2008 | 19.13 | 19.46 | 18.50 | 19.13 | 71,303 | +0.55(+2.95%) |
Jul 28, 2008 | 19.15 | 19.16 | 18.54 | 18.58 | 27,317 | -0.65(-3.36%) |
Jul 25, 2008 | 19.20 | 19.38 | 18.77 | 19.23 | 53,435 | +0.22(+1.16%) |
Jul 24, 2008 | 18.99 | 19.02 | 18.76 | 19.01 | 50,191 | -0.02(-0.09%) |
Jul 23, 2008 | 19.06 | 19.32 | 18.81 | 19.02 | 68,390 | -0.03(-0.14%) |
Jul 22, 2008 | 19.14 | 20.28 | 18.79 | 19.05 | 143,466 | -0.22(-1.15%) |
Jul 21, 2008 | 19.20 | 19.65 | 18.78 | 19.27 | 42,142 | +0.11(+0.55%) |
Jul 18, 2008 | 19.14 | 19.34 | 18.73 | 19.17 | 32,661 | +0.02(+0.09%) |
Jul 17, 2008 | 19.09 | 19.30 | 18.73 | 19.15 | 42,116 | +0.05(+0.28%) |
Jul 16, 2008 | 17.88 | 19.13 | 17.79 | 19.09 | 59,428 | +1.27(+7.10%) |
Jul 15, 2008 | 16.95 | 18.87 | 16.68 | 17.83 | 50,039 | +0.77(+4.51%) |
Jul 14, 2008 | 18.09 | 18.09 | 17.00 | 17.06 | 61,224 | -0.88(-4.88%) |
Jul 11, 2008 | 17.34 | 17.98 | 16.86 | 17.94 | 59,916 | +0.43(+2.48%) |
Jul 10, 2008 | 16.81 | 17.56 | 16.74 | 17.50 | 42,087 | +0.70(+4.16%) |
Jul 09, 2008 | 18.23 | 18.24 | 16.67 | 16.80 | 76,013 | -1.43(-7.86%) |
Jul 08, 2008 | 17.34 | 18.27 | 17.08 | 18.24 | 88,283 | +0.89(+5.15%) |
Jul 07, 2008 | 17.82 | 17.83 | 17.15 | 17.34 | 84,409 | -0.48(-2.68%) |
Jul 04, 2008 | 18.46 | 18.46 | 17.80 | 17.82 | 24,920 | +0.00(+0.00%) |
Jul 03, 2008 | 18.46 | 18.46 | 17.80 | 17.82 | 24,920 | -0.56(-3.03%) |
Jul 02, 2008 | 18.78 | 19.15 | 18.38 | 18.38 | 70,521 | -0.40(-2.12%) |
Jul 01, 2008 | 18.14 | 19.06 | 18.06 | 18.78 | 69,069 | +0.42(+2.31%) |
Jun 30, 2008 | 18.53 | 19.13 | 18.19 | 18.35 | 69,983 | -0.18(-0.96%) |
Jun 27, 2008 | 18.55 | 18.66 | 18.32 | 18.53 | 114,682 | -0.04(-0.19%) |
Jun 26, 2008 | 18.43 | 18.81 | 18.17 | 18.56 | 56,464 | -0.05(-0.29%) |
Jun 25, 2008 | 18.50 | 18.95 | 18.45 | 18.62 | 30,696 | +0.18(+0.96%) |
Jun 24, 2008 | 18.40 | 18.92 | 18.19 | 18.44 | 92,116 | -0.18(-0.95%) |
Jun 23, 2008 | 18.95 | 19.03 | 18.55 | 18.62 | 26,650 | -0.19(-0.99%) |
Jun 20, 2008 | 18.92 | 19.23 | 18.36 | 18.80 | 106,450 | -0.30(-1.57%) |
Jun 19, 2008 | 18.66 | 19.15 | 18.52 | 19.10 | 36,326 | +0.45(+2.42%) |
Jun 18, 2008 | 18.62 | 18.67 | 18.28 | 18.65 | 45,233 | +0.01(+0.05%) |
Jun 17, 2008 | 18.89 | 18.98 | 18.55 | 18.64 | 42,375 | -0.17(-0.89%) |
Jun 16, 2008 | 18.82 | 19.02 | 18.67 | 18.81 | 28,940 | -0.04(-0.23%) |
Jun 13, 2008 | 18.71 | 18.86 | 18.53 | 18.86 | 23,423 | +0.34(+1.82%) |
Jun 12, 2008 | 18.67 | 18.89 | 18.47 | 18.52 | 36,499 | +0.05(+0.29%) |
Jun 11, 2008 | 18.63 | 18.77 | 18.46 | 18.47 | 53,052 | -0.24(-1.28%) |
Jun 10, 2008 | 18.63 | 18.92 | 17.85 | 18.71 | 51,872 | +0.41(+2.22%) |
Jun 09, 2008 | 18.24 | 18.68 | 18.09 | 18.30 | 88,839 | +0.24(+1.32%) |
Jun 06, 2008 | 19.01 | 19.02 | 18.06 | 18.06 | 137,304 | -1.05(-5.51%) |
Jun 05, 2008 | 18.49 | 19.15 | 18.49 | 19.11 | 57,698 | +0.60(+3.25%) |
Jun 04, 2008 | 18.18 | 18.76 | 18.18 | 18.51 | 64,081 | +0.29(+1.60%) |
Jun 03, 2008 | 18.33 | 18.58 | 18.07 | 18.22 | 47,135 | -0.02(-0.10%) |