Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 21.76 | 22.84 | 21.76 | 22.05 | 1,814,323 | +0.01(+0.05%) |
Aug 28, 2008 | 21.15 | 22.07 | 20.98 | 22.04 | 660,745 | +0.86(+4.06%) |
Aug 27, 2008 | 20.91 | 21.46 | 20.44 | 21.18 | 708,816 | +0.77(+3.77%) |
Aug 26, 2008 | 20.39 | 20.82 | 20.10 | 20.41 | 892,803 | -0.03(-0.15%) |
Aug 25, 2008 | 20.25 | 20.73 | 19.99 | 20.44 | 1,097,979 | +0.10(+0.49%) |
Aug 22, 2008 | 20.15 | 20.51 | 19.93 | 20.34 | 992,832 | +0.72(+3.67%) |
Aug 21, 2008 | 19.33 | 19.97 | 19.12 | 19.62 | 607,165 | -0.03(-0.15%) |
Aug 20, 2008 | 20.09 | 20.17 | 19.21 | 19.65 | 798,737 | -0.49(-2.43%) |
Aug 19, 2008 | 20.75 | 20.97 | 20.01 | 20.14 | 875,125 | -0.80(-3.82%) |
Aug 18, 2008 | 21.81 | 21.92 | 20.80 | 20.94 | 428,965 | -0.84(-3.86%) |
Aug 15, 2008 | 21.89 | 22.02 | 19.49 | 21.78 | 0 | -0.21(-0.95%) |
Aug 14, 2008 | 21.18 | 22.42 | 21.11 | 21.99 | 944,786 | +0.50(+2.33%) |
Aug 13, 2008 | 20.34 | 22.03 | 20.34 | 21.49 | 2,141,865 | +1.11(+5.45%) |
Aug 12, 2008 | 21.01 | 21.68 | 20.21 | 20.38 | 1,105,834 | -0.90(-4.23%) |
Aug 11, 2008 | 20.02 | 21.49 | 19.85 | 21.28 | 1,036,035 | +1.07(+5.29%) |
Aug 08, 2008 | 18.97 | 20.56 | 18.91 | 20.21 | 1,736,543 | +1.36(+7.21%) |
Aug 07, 2008 | 17.14 | 20.55 | 16.62 | 18.85 | 3,741,637 | +2.63(+16.21%) |
Aug 06, 2008 | 16.60 | 16.60 | 16.10 | 16.22 | 1,997,763 | -0.40(-2.41%) |
Aug 05, 2008 | 16.00 | 16.75 | 16.00 | 16.62 | 880,417 | +0.59(+3.68%) |
Aug 04, 2008 | 15.85 | 16.08 | 15.50 | 16.03 | 979,930 | +0.26(+1.65%) |
Aug 01, 2008 | 15.27 | 15.78 | 15.07 | 15.77 | 1,093,058 | +0.51(+3.34%) |
Jul 31, 2008 | 14.68 | 15.38 | 14.62 | 15.26 | 1,000,462 | +0.36(+2.42%) |
Jul 30, 2008 | 14.33 | 15.02 | 14.33 | 14.90 | 1,199,159 | +0.52(+3.62%) |
Jul 29, 2008 | 14.38 | 14.56 | 14.06 | 14.38 | 874,607 | -0.02(-0.14%) |
Jul 28, 2008 | 15.13 | 15.21 | 14.11 | 14.40 | 1,130,209 | -0.66(-4.38%) |
Jul 25, 2008 | 15.37 | 15.63 | 14.90 | 15.06 | 1,199,018 | -0.40(-2.59%) |
Jul 24, 2008 | 16.60 | 16.64 | 15.26 | 15.46 | 1,100,779 | -1.17(-7.04%) |
Jul 23, 2008 | 16.39 | 17.17 | 16.31 | 16.63 | 897,879 | +0.35(+2.15%) |
Jul 22, 2008 | 15.80 | 16.35 | 15.56 | 16.28 | 808,472 | +0.37(+2.33%) |
Jul 21, 2008 | 16.35 | 16.53 | 15.91 | 15.91 | 998,338 | -0.42(-2.57%) |
Jul 18, 2008 | 16.72 | 16.72 | 16.19 | 16.33 | 1,104,835 | -0.30(-1.80%) |
Jul 17, 2008 | 15.67 | 16.71 | 15.40 | 16.63 | 1,214,885 | +1.01(+6.47%) |
Jul 16, 2008 | 15.49 | 15.72 | 15.23 | 15.62 | 1,406,781 | +0.13(+0.84%) |
Jul 15, 2008 | 15.35 | 15.61 | 14.74 | 15.49 | 2,329,512 | +0.05(+0.32%) |
Jul 14, 2008 | 17.19 | 17.19 | 15.00 | 15.44 | 2,107,461 | -1.65(-9.65%) |
Jul 11, 2008 | 17.42 | 17.42 | 16.86 | 17.09 | 1,501,411 | -0.75(-4.20%) |
Jul 10, 2008 | 17.88 | 18.01 | 17.43 | 17.84 | 991,784 | -0.18(-1.00%) |
Jul 09, 2008 | 18.80 | 18.84 | 18.00 | 18.02 | 637,465 | -0.72(-3.84%) |
Jul 08, 2008 | 18.10 | 18.80 | 18.10 | 18.74 | 498,498 | +0.52(+2.85%) |
Jul 07, 2008 | 18.99 | 19.20 | 17.76 | 18.22 | 1,324,867 | -0.77(-4.05%) |
Jul 04, 2008 | 18.95 | 19.13 | 18.32 | 18.99 | 817,343 | +0.00(+0.00%) |
Jul 03, 2008 | 18.95 | 19.13 | 18.32 | 18.99 | 817,343 | -0.03(-0.16%) |
Jul 02, 2008 | 19.56 | 19.70 | 18.95 | 19.02 | 723,952 | -0.55(-2.81%) |
Jul 01, 2008 | 20.01 | 20.20 | 19.33 | 19.57 | 1,003,799 | -0.79(-3.88%) |
Jun 30, 2008 | 21.20 | 21.20 | 20.15 | 20.36 | 1,054,485 | -1.03(-4.82%) |
Jun 27, 2008 | 21.32 | 21.77 | 21.29 | 21.39 | 511,037 | +0.01(+0.05%) |
Jun 26, 2008 | 21.63 | 21.77 | 21.20 | 21.38 | 528,267 | -0.64(-2.91%) |
Jun 25, 2008 | 21.72 | 22.49 | 21.72 | 22.02 | 780,022 | +0.28(+1.29%) |
Jun 24, 2008 | 23.27 | 23.27 | 21.69 | 21.74 | 1,317,158 | -1.45(-6.25%) |
Jun 23, 2008 | 23.92 | 23.92 | 23.05 | 23.19 | 403,674 | -0.61(-2.56%) |
Jun 20, 2008 | 23.93 | 24.07 | 23.71 | 23.80 | 697,901 | -0.19(-0.79%) |
Jun 19, 2008 | 24.57 | 24.65 | 23.96 | 23.99 | 426,576 | -0.48(-1.96%) |
Jun 18, 2008 | 25.09 | 25.43 | 24.39 | 24.47 | 357,852 | -0.88(-3.47%) |
Jun 17, 2008 | 24.79 | 25.43 | 24.74 | 25.35 | 402,743 | +0.52(+2.09%) |
Jun 16, 2008 | 24.70 | 25.02 | 24.65 | 24.83 | 272,225 | -0.01(-0.04%) |
Jun 13, 2008 | 24.66 | 25.04 | 24.32 | 24.84 | 197,699 | +0.18(+0.73%) |
Jun 12, 2008 | 24.69 | 25.22 | 24.52 | 24.66 | 267,358 | +0.26(+1.07%) |
Jun 11, 2008 | 24.61 | 24.94 | 24.33 | 24.40 | 381,352 | -0.32(-1.29%) |
Jun 10, 2008 | 25.01 | 25.31 | 24.56 | 24.72 | 306,815 | -0.15(-0.60%) |
Jun 09, 2008 | 26.04 | 26.04 | 24.69 | 24.87 | 296,544 | -1.15(-4.42%) |
Jun 06, 2008 | 26.50 | 26.75 | 25.90 | 26.02 | 437,632 | -0.64(-2.40%) |
Jun 05, 2008 | 26.04 | 26.81 | 25.88 | 26.66 | 305,711 | +0.64(+2.46%) |
Jun 04, 2008 | 25.51 | 26.10 | 25.30 | 26.02 | 362,356 | +0.32(+1.25%) |
Jun 03, 2008 | 26.32 | 26.44 | 25.47 | 25.70 | 343,738 | -0.42(-1.61%) |