Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.68 | 24.19 | 23.29 | 23.57 | 136,997 | -0.52(-2.16%) |
Aug 28, 2008 | 24.22 | 24.22 | 23.82 | 24.09 | 127,631 | -0.12(-0.50%) |
Aug 27, 2008 | 24.00 | 24.22 | 24.00 | 24.21 | 193,088 | -0.03(-0.12%) |
Aug 26, 2008 | 23.80 | 24.24 | 23.51 | 24.24 | 36,928 | +0.19(+0.79%) |
Aug 25, 2008 | 24.00 | 24.05 | 23.51 | 24.05 | 23,869 | +0.45(+1.91%) |
Aug 22, 2008 | 23.89 | 24.01 | 23.23 | 23.60 | 27,257 | +0.15(+0.64%) |
Aug 21, 2008 | 23.60 | 23.60 | 23.03 | 23.45 | 72,732 | -0.06(-0.26%) |
Aug 20, 2008 | 24.19 | 24.65 | 23.50 | 23.51 | 69,560 | -0.95(-3.88%) |
Aug 19, 2008 | 24.25 | 24.46 | 23.48 | 24.46 | 38,152 | -0.03(-0.12%) |
Aug 18, 2008 | 24.71 | 24.96 | 23.65 | 24.49 | 38,268 | -0.56(-2.24%) |
Aug 15, 2008 | 26.00 | 26.00 | 24.59 | 25.05 | 0 | -0.41(-1.61%) |
Aug 14, 2008 | 25.04 | 25.65 | 24.95 | 25.46 | 96,951 | -0.04(-0.16%) |
Aug 13, 2008 | 25.60 | 25.91 | 25.26 | 25.50 | 68,764 | -0.33(-1.28%) |
Aug 12, 2008 | 26.00 | 26.55 | 25.75 | 25.83 | 88,765 | -0.67(-2.53%) |
Aug 11, 2008 | 26.50 | 26.75 | 25.31 | 26.50 | 109,836 | +0.12(+0.45%) |
Aug 08, 2008 | 25.25 | 26.44 | 25.25 | 26.38 | 98,127 | +0.63(+2.45%) |
Aug 07, 2008 | 25.60 | 25.97 | 25.30 | 25.75 | 111,168 | -0.09(-0.35%) |
Aug 06, 2008 | 25.26 | 25.95 | 24.59 | 25.84 | 64,700 | +0.20(+0.78%) |
Aug 05, 2008 | 25.10 | 25.97 | 24.45 | 25.64 | 221,606 | +0.43(+1.71%) |
Aug 04, 2008 | 24.70 | 25.35 | 24.48 | 25.21 | 61,467 | +0.21(+0.84%) |
Aug 01, 2008 | 25.05 | 25.05 | 24.58 | 25.00 | 104,324 | -0.28(-1.11%) |
Jul 31, 2008 | 23.91 | 25.28 | 23.83 | 25.28 | 173,218 | +0.86(+3.52%) |
Jul 30, 2008 | 24.49 | 24.49 | 23.49 | 24.42 | 123,469 | +0.32(+1.33%) |
Jul 29, 2008 | 24.10 | 24.36 | 23.30 | 24.10 | 257,441 | +0.56(+2.38%) |
Jul 28, 2008 | 23.20 | 24.00 | 23.01 | 23.54 | 106,233 | +0.17(+0.73%) |
Jul 25, 2008 | 23.97 | 24.23 | 22.78 | 23.37 | 171,331 | -0.60(-2.50%) |
Jul 24, 2008 | 24.13 | 24.13 | 23.58 | 23.97 | 133,823 | +0.06(+0.25%) |
Jul 23, 2008 | 23.97 | 24.11 | 23.50 | 23.91 | 174,205 | -0.04(-0.17%) |
Jul 22, 2008 | 23.50 | 25.75 | 23.31 | 23.95 | 102,202 | +0.26(+1.10%) |
Jul 21, 2008 | 23.80 | 23.80 | 22.85 | 23.69 | 95,507 | -0.03(-0.13%) |
Jul 18, 2008 | 23.50 | 23.75 | 23.04 | 23.72 | 105,320 | +0.27(+1.15%) |
Jul 17, 2008 | 22.10 | 23.50 | 22.10 | 23.45 | 235,533 | +1.14(+5.11%) |
Jul 16, 2008 | 22.05 | 22.50 | 21.10 | 22.31 | 66,799 | +0.42(+1.92%) |
Jul 15, 2008 | 22.24 | 22.95 | 21.12 | 21.89 | 205,759 | +0.10(+0.46%) |
Jul 14, 2008 | 22.50 | 22.87 | 21.30 | 21.79 | 75,889 | -1.21(-5.26%) |
Jul 11, 2008 | 21.77 | 23.00 | 21.77 | 23.00 | 104,066 | +0.18(+0.79%) |
Jul 10, 2008 | 22.12 | 22.88 | 22.12 | 22.82 | 147,210 | +0.88(+4.01%) |
Jul 09, 2008 | 22.00 | 22.89 | 21.40 | 21.94 | 194,656 | -0.09(-0.41%) |
Jul 08, 2008 | 20.90 | 22.54 | 20.54 | 22.03 | 167,516 | +0.95(+4.51%) |
Jul 07, 2008 | 21.45 | 21.45 | 20.45 | 21.08 | 89,112 | -0.20(-0.94%) |
Jul 04, 2008 | 22.22 | 22.32 | 20.81 | 21.28 | 54,009 | +0.00(+0.00%) |
Jul 03, 2008 | 22.22 | 22.32 | 20.81 | 21.28 | 54,009 | -1.11(-4.96%) |
Jul 02, 2008 | 22.90 | 23.55 | 22.27 | 22.39 | 76,074 | -0.36(-1.58%) |
Jul 01, 2008 | 21.75 | 23.00 | 21.00 | 22.75 | 219,026 | +1.24(+5.76%) |
Jun 30, 2008 | 22.53 | 22.65 | 20.78 | 21.51 | 512,097 | -1.92(-8.19%) |
Jun 27, 2008 | 22.00 | 23.58 | 21.37 | 23.43 | 535,779 | +1.04(+4.64%) |
Jun 26, 2008 | 22.60 | 22.85 | 21.41 | 22.39 | 171,784 | -0.39(-1.71%) |
Jun 25, 2008 | 23.34 | 23.46 | 22.66 | 22.78 | 186,547 | -0.83(-3.52%) |
Jun 24, 2008 | 22.75 | 24.06 | 22.75 | 23.61 | 242,918 | +0.66(+2.88%) |
Jun 23, 2008 | 24.39 | 24.89 | 22.81 | 22.95 | 105,920 | -1.67(-6.78%) |
Jun 20, 2008 | 23.90 | 24.85 | 23.57 | 24.62 | 197,226 | +0.52(+2.16%) |
Jun 19, 2008 | 24.02 | 24.29 | 23.40 | 24.10 | 441,908 | +0.32(+1.35%) |
Jun 18, 2008 | 23.60 | 24.38 | 22.99 | 23.78 | 370,576 | -0.19(-0.79%) |
Jun 17, 2008 | 22.49 | 24.05 | 21.74 | 23.97 | 1,618,420 | +1.22(+5.36%) |
Jun 16, 2008 | 23.80 | 24.00 | 22.51 | 22.75 | 414,401 | -1.30(-5.41%) |
Jun 13, 2008 | 25.31 | 25.31 | 23.40 | 24.05 | 32,241 | -0.89(-3.57%) |
Jun 12, 2008 | 24.30 | 25.86 | 24.30 | 24.94 | 132,883 | +0.37(+1.51%) |
Jun 11, 2008 | 24.20 | 24.70 | 23.40 | 24.57 | 93,956 | +0.58(+2.42%) |
Jun 10, 2008 | 23.42 | 24.60 | 22.79 | 23.99 | 194,835 | -0.56(-2.28%) |
Jun 09, 2008 | 24.00 | 25.02 | 23.61 | 24.55 | 157,212 | +0.60(+2.51%) |
Jun 06, 2008 | 24.47 | 24.81 | 23.45 | 23.95 | 76,701 | -1.01(-4.05%) |
Jun 05, 2008 | 24.62 | 25.05 | 23.84 | 24.96 | 81,677 | +0.54(+2.21%) |
Jun 04, 2008 | 25.35 | 25.61 | 24.40 | 24.42 | 56,888 | -0.80(-3.17%) |
Jun 03, 2008 | 25.73 | 26.00 | 24.70 | 25.22 | 135,001 | -0.73(-2.81%) |