Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 25.26 | 25.34 | 24.33 | 24.48 | 0 | -0.97(-3.82%) |
Aug 28, 2008 | 25.38 | 25.58 | 25.14 | 25.45 | 172,757 | +0.08(+0.30%) |
Aug 27, 2008 | 24.54 | 25.49 | 24.52 | 25.37 | 222,425 | +0.73(+2.97%) |
Aug 26, 2008 | 24.57 | 25.04 | 24.54 | 24.64 | 127,617 | +0.06(+0.23%) |
Aug 25, 2008 | 24.69 | 25.00 | 24.44 | 24.58 | 261,376 | -0.08(-0.31%) |
Aug 22, 2008 | 24.77 | 25.25 | 24.64 | 24.66 | 0 | -0.09(-0.35%) |
Aug 21, 2008 | 24.76 | 24.97 | 24.58 | 24.75 | 277,186 | -0.08(-0.31%) |
Aug 20, 2008 | 24.92 | 25.06 | 24.62 | 24.82 | 735,840 | +0.00(+0.00%) |
Aug 19, 2008 | 24.64 | 24.88 | 24.57 | 24.82 | 239,529 | +0.24(+0.98%) |
Aug 18, 2008 | 24.32 | 24.75 | 24.23 | 24.58 | 367,347 | +0.22(+0.91%) |
Aug 15, 2008 | 24.16 | 24.36 | 23.73 | 24.36 | 0 | +0.32(+1.32%) |
Aug 14, 2008 | 24.23 | 24.42 | 23.92 | 24.04 | 295,026 | -0.37(-1.50%) |
Aug 13, 2008 | 23.78 | 24.53 | 23.47 | 24.41 | 574,759 | +0.57(+2.38%) |
Aug 12, 2008 | 23.70 | 23.89 | 23.35 | 23.84 | 374,811 | +0.14(+0.61%) |
Aug 11, 2008 | 23.48 | 23.95 | 23.08 | 23.70 | 361,925 | +0.17(+0.74%) |
Aug 08, 2008 | 22.67 | 23.71 | 22.67 | 23.52 | 371,036 | +0.77(+3.38%) |
Aug 07, 2008 | 22.99 | 23.22 | 22.71 | 22.75 | 246,312 | -0.35(-1.50%) |
Aug 06, 2008 | 23.01 | 23.16 | 22.95 | 23.10 | 435,691 | +0.05(+0.21%) |
Aug 05, 2008 | 23.02 | 23.41 | 22.91 | 23.05 | 372,049 | +0.15(+0.67%) |
Aug 04, 2008 | 22.82 | 22.95 | 22.44 | 22.90 | 309,981 | +0.12(+0.51%) |
Aug 01, 2008 | 22.71 | 23.26 | 22.58 | 22.78 | 242,531 | +0.13(+0.60%) |
Jul 31, 2008 | 22.96 | 23.32 | 22.58 | 22.65 | 477,098 | -0.50(-2.16%) |
Jul 30, 2008 | 23.06 | 23.27 | 22.90 | 23.15 | 326,998 | +0.19(+0.84%) |
Jul 29, 2008 | 22.95 | 23.46 | 22.71 | 22.95 | 371,671 | +0.25(+1.10%) |
Jul 28, 2008 | 23.10 | 23.92 | 22.45 | 22.70 | 666,729 | +0.52(+2.34%) |
Jul 25, 2008 | 21.83 | 22.54 | 21.81 | 22.18 | 533,246 | +0.32(+1.45%) |
Jul 24, 2008 | 19.63 | 21.98 | 19.60 | 21.87 | 1,326,996 | +1.85(+9.23%) |
Jul 23, 2008 | 20.14 | 20.24 | 19.75 | 20.02 | 529,468 | +0.02(+0.10%) |
Jul 22, 2008 | 19.78 | 20.21 | 19.63 | 20.00 | 427,603 | +0.20(+1.02%) |
Jul 21, 2008 | 19.87 | 19.87 | 19.67 | 19.80 | 214,836 | +0.05(+0.24%) |
Jul 18, 2008 | 19.93 | 20.01 | 19.43 | 19.75 | 318,957 | -0.11(-0.53%) |
Jul 17, 2008 | 19.87 | 19.97 | 19.62 | 19.86 | 395,613 | +0.13(+0.63%) |
Jul 16, 2008 | 19.97 | 20.02 | 19.46 | 19.73 | 435,745 | -0.15(-0.77%) |
Jul 15, 2008 | 19.97 | 20.11 | 19.68 | 19.88 | 494,413 | +0.05(+0.24%) |
Jul 14, 2008 | 20.38 | 20.38 | 19.56 | 19.84 | 255,758 | -0.38(-1.90%) |
Jul 11, 2008 | 19.62 | 20.33 | 19.62 | 20.22 | 367,843 | +0.47(+2.39%) |
Jul 10, 2008 | 19.05 | 19.76 | 19.01 | 19.75 | 1,234,908 | +0.71(+3.74%) |
Jul 09, 2008 | 19.37 | 19.62 | 18.92 | 19.04 | 601,786 | -0.23(-1.20%) |
Jul 08, 2008 | 18.87 | 19.45 | 18.25 | 19.27 | 386,340 | +0.50(+2.67%) |
Jul 07, 2008 | 19.25 | 19.31 | 18.67 | 18.77 | 341,904 | -0.37(-1.91%) |
Jul 04, 2008 | 19.20 | 19.32 | 19.04 | 19.13 | 111,924 | +0.00(+0.00%) |
Jul 03, 2008 | 19.20 | 19.32 | 19.04 | 19.13 | 111,924 | +0.01(+0.05%) |
Jul 02, 2008 | 19.35 | 19.36 | 19.04 | 19.12 | 308,033 | -0.15(-0.80%) |
Jul 01, 2008 | 19.59 | 19.60 | 18.99 | 19.28 | 439,006 | -0.39(-2.01%) |
Jun 30, 2008 | 19.50 | 19.74 | 19.11 | 19.67 | 375,583 | +0.22(+1.14%) |
Jun 27, 2008 | 19.44 | 19.62 | 18.88 | 19.45 | 848,417 | -0.05(-0.25%) |
Jun 26, 2008 | 18.89 | 19.66 | 18.89 | 19.50 | 345,430 | +0.36(+1.86%) |
Jun 25, 2008 | 18.59 | 19.46 | 18.59 | 19.14 | 981,319 | +0.57(+3.06%) |
Jun 24, 2008 | 18.72 | 18.86 | 18.18 | 18.58 | 296,485 | -0.30(-1.58%) |
Jun 23, 2008 | 18.85 | 18.92 | 18.64 | 18.87 | 310,791 | +0.08(+0.41%) |
Jun 20, 2008 | 19.08 | 19.12 | 18.70 | 18.80 | 591,636 | -0.38(-2.01%) |
Jun 19, 2008 | 18.73 | 19.18 | 18.60 | 19.18 | 280,819 | +0.51(+2.73%) |
Jun 18, 2008 | 18.89 | 18.99 | 18.55 | 18.67 | 302,468 | -0.22(-1.17%) |
Jun 17, 2008 | 19.36 | 19.41 | 18.85 | 18.89 | 285,865 | -0.35(-1.80%) |
Jun 16, 2008 | 18.89 | 19.32 | 18.51 | 19.24 | 604,352 | +0.20(+1.06%) |
Jun 13, 2008 | 19.11 | 19.19 | 18.78 | 19.04 | 190,155 | +0.14(+0.76%) |
Jun 12, 2008 | 18.54 | 19.01 | 18.47 | 18.89 | 233,912 | +0.43(+2.35%) |
Jun 11, 2008 | 18.10 | 18.58 | 18.05 | 18.46 | 484,966 | +0.25(+1.37%) |
Jun 10, 2008 | 17.87 | 18.34 | 17.52 | 18.21 | 478,808 | +0.16(+0.91%) |
Jun 09, 2008 | 18.09 | 18.16 | 17.81 | 18.05 | 483,791 | -0.16(-0.90%) |
Jun 06, 2008 | 17.96 | 18.37 | 17.96 | 18.21 | 383,184 | +0.06(+0.32%) |
Jun 05, 2008 | 17.87 | 18.33 | 17.74 | 18.15 | 253,960 | +0.21(+1.18%) |
Jun 04, 2008 | 17.35 | 18.23 | 17.29 | 17.94 | 400,583 | +0.55(+3.15%) |
Jun 03, 2008 | 17.39 | 17.57 | 17.22 | 17.39 | 363,470 | +0.09(+0.50%) |