Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 18.73 | 18.98 | 18.45 | 18.59 | 147,429 | -0.17(-0.90%) |
Aug 28, 2008 | 18.59 | 18.84 | 18.37 | 18.75 | 294,656 | +0.18(+0.96%) |
Aug 27, 2008 | 18.53 | 18.83 | 18.00 | 18.58 | 372,878 | +0.01(+0.05%) |
Aug 26, 2008 | 19.25 | 19.25 | 18.30 | 18.57 | 286,507 | -0.71(-3.68%) |
Aug 25, 2008 | 20.08 | 20.36 | 19.04 | 19.28 | 616,515 | -0.85(-4.22%) |
Aug 22, 2008 | 19.75 | 20.46 | 19.56 | 20.13 | 162,783 | +0.46(+2.33%) |
Aug 21, 2008 | 19.86 | 20.02 | 19.56 | 19.67 | 367,872 | -0.35(-1.73%) |
Aug 20, 2008 | 20.30 | 20.51 | 19.90 | 20.02 | 232,433 | -0.16(-0.79%) |
Aug 19, 2008 | 20.33 | 20.50 | 20.05 | 20.17 | 298,135 | -0.31(-1.51%) |
Aug 18, 2008 | 20.84 | 20.90 | 20.28 | 20.48 | 379,310 | -0.32(-1.53%) |
Aug 15, 2008 | 21.49 | 21.60 | 20.47 | 20.80 | 281,183 | -0.48(-2.24%) |
Aug 14, 2008 | 21.33 | 21.51 | 21.11 | 21.28 | 401,142 | -0.13(-0.61%) |
Aug 13, 2008 | 21.16 | 21.54 | 20.97 | 21.41 | 297,286 | +0.25(+1.19%) |
Aug 12, 2008 | 21.21 | 21.32 | 20.98 | 21.16 | 586,145 | -0.09(-0.44%) |
Aug 11, 2008 | 20.64 | 21.70 | 20.56 | 21.25 | 246,782 | +0.58(+2.80%) |
Aug 08, 2008 | 20.00 | 20.85 | 19.82 | 20.67 | 466,649 | +0.74(+3.70%) |
Aug 07, 2008 | 19.05 | 19.93 | 18.94 | 19.93 | 455,807 | +0.75(+3.90%) |
Aug 06, 2008 | 19.12 | 19.28 | 18.88 | 19.18 | 338,236 | +0.06(+0.29%) |
Aug 05, 2008 | 18.49 | 19.34 | 18.44 | 19.13 | 924,172 | +0.79(+4.33%) |
Aug 04, 2008 | 18.64 | 18.65 | 18.08 | 18.33 | 338,304 | -0.49(-2.58%) |
Aug 01, 2008 | 18.70 | 19.17 | 18.13 | 18.82 | 525,001 | +0.21(+1.16%) |
Jul 31, 2008 | 17.92 | 18.67 | 17.67 | 18.60 | 304,473 | +0.64(+3.59%) |
Jul 30, 2008 | 17.96 | 18.19 | 17.52 | 17.96 | 589,662 | +0.23(+1.32%) |
Jul 29, 2008 | 17.73 | 18.31 | 17.64 | 17.73 | 632,220 | -0.37(-2.07%) |
Jul 28, 2008 | 18.57 | 19.02 | 17.81 | 18.10 | 744,037 | -0.65(-3.49%) |
Jul 25, 2008 | 17.74 | 19.76 | 17.70 | 18.75 | 1,609,057 | -2.81(-13.04%) |
Jul 24, 2008 | 22.19 | 22.58 | 21.15 | 21.57 | 751,304 | -0.78(-3.47%) |
Jul 23, 2008 | 21.80 | 22.47 | 21.73 | 22.34 | 433,778 | +0.55(+2.53%) |
Jul 22, 2008 | 21.06 | 21.91 | 21.06 | 21.79 | 213,995 | +0.41(+1.92%) |
Jul 21, 2008 | 21.24 | 21.70 | 21.16 | 21.38 | 210,969 | +0.35(+1.64%) |
Jul 18, 2008 | 21.50 | 21.84 | 20.69 | 21.03 | 248,094 | -0.44(-2.04%) |
Jul 17, 2008 | 21.63 | 21.90 | 21.22 | 21.47 | 353,131 | -0.03(-0.13%) |
Jul 16, 2008 | 21.02 | 22.00 | 20.95 | 21.50 | 481,771 | +0.60(+2.86%) |
Jul 15, 2008 | 20.73 | 21.39 | 20.58 | 20.90 | 326,248 | -0.07(-0.31%) |
Jul 14, 2008 | 21.32 | 21.60 | 20.71 | 20.97 | 374,126 | -0.16(-0.75%) |
Jul 11, 2008 | 20.63 | 21.24 | 20.21 | 21.13 | 458,321 | +0.31(+1.48%) |
Jul 10, 2008 | 20.99 | 21.15 | 20.33 | 20.82 | 476,409 | -0.23(-1.11%) |
Jul 09, 2008 | 22.70 | 23.00 | 21.01 | 21.05 | 391,513 | -1.59(-7.02%) |
Jul 08, 2008 | 22.05 | 22.78 | 22.05 | 22.64 | 222,890 | +0.68(+3.11%) |
Jul 07, 2008 | 22.43 | 22.98 | 21.87 | 21.96 | 250,499 | -0.21(-0.93%) |
Jul 04, 2008 | 22.32 | 22.85 | 21.78 | 22.16 | 169,790 | +0.00(+0.00%) |
Jul 03, 2008 | 22.32 | 22.85 | 21.78 | 22.16 | 169,790 | -0.20(-0.88%) |
Jul 02, 2008 | 22.87 | 23.17 | 21.87 | 22.36 | 436,695 | -0.30(-1.32%) |
Jul 01, 2008 | 22.43 | 22.81 | 21.59 | 22.66 | 610,624 | +0.11(+0.50%) |
Jun 30, 2008 | 22.82 | 23.29 | 22.49 | 22.55 | 778,472 | -0.40(-1.75%) |
Jun 27, 2008 | 25.51 | 25.51 | 22.87 | 22.95 | 1,402,999 | -2.59(-10.14%) |
Jun 26, 2008 | 26.22 | 26.86 | 25.35 | 25.54 | 332,420 | -0.98(-3.70%) |
Jun 25, 2008 | 26.52 | 26.68 | 26.22 | 26.52 | 378,117 | -0.02(-0.07%) |
Jun 24, 2008 | 26.38 | 26.95 | 26.38 | 26.54 | 213,925 | -0.10(-0.39%) |
Jun 23, 2008 | 26.94 | 27.33 | 26.39 | 26.64 | 195,559 | -0.24(-0.90%) |
Jun 20, 2008 | 27.34 | 27.61 | 26.36 | 26.88 | 455,746 | -0.62(-2.24%) |
Jun 19, 2008 | 27.00 | 27.57 | 26.33 | 27.50 | 210,553 | +0.50(+1.87%) |
Jun 18, 2008 | 27.83 | 28.21 | 26.86 | 27.00 | 172,606 | -0.90(-3.22%) |
Jun 17, 2008 | 28.24 | 28.41 | 27.82 | 27.89 | 264,574 | -0.15(-0.53%) |
Jun 16, 2008 | 26.72 | 28.14 | 26.72 | 28.04 | 227,947 | +1.27(+4.75%) |
Jun 13, 2008 | 26.00 | 26.84 | 25.70 | 26.77 | 250,003 | +1.08(+4.22%) |
Jun 12, 2008 | 25.74 | 26.09 | 25.60 | 25.69 | 168,456 | +0.09(+0.36%) |
Jun 11, 2008 | 26.85 | 27.08 | 25.42 | 25.59 | 499,291 | -1.35(-4.99%) |
Jun 10, 2008 | 26.93 | 27.13 | 26.17 | 26.94 | 212,471 | +0.24(+0.91%) |
Jun 09, 2008 | 27.99 | 28.01 | 26.28 | 26.70 | 323,124 | -1.24(-4.45%) |
Jun 06, 2008 | 28.24 | 28.61 | 27.79 | 27.94 | 231,786 | -0.54(-1.90%) |
Jun 05, 2008 | 27.70 | 28.49 | 27.58 | 28.48 | 218,010 | +0.85(+3.08%) |
Jun 04, 2008 | 27.26 | 27.87 | 26.95 | 27.63 | 348,059 | +0.21(+0.78%) |
Jun 03, 2008 | 27.46 | 27.96 | 26.93 | 27.42 | 264,770 | +0.01(+0.03%) |