Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.64 | 23.73 | 22.60 | 22.64 | 50,973 | -1.06(-4.46%) |
Aug 28, 2008 | 22.77 | 23.82 | 22.77 | 23.69 | 41,790 | +0.59(+2.53%) |
Aug 27, 2008 | 22.68 | 23.16 | 22.41 | 23.11 | 33,990 | +0.39(+1.72%) |
Aug 26, 2008 | 23.04 | 23.18 | 22.30 | 22.72 | 33,883 | -0.37(-1.62%) |
Aug 25, 2008 | 23.48 | 23.48 | 22.72 | 23.09 | 41,453 | -0.47(-2.00%) |
Aug 22, 2008 | 23.57 | 23.76 | 23.08 | 23.56 | 23,703 | +0.22(+0.94%) |
Aug 21, 2008 | 23.36 | 23.69 | 23.06 | 23.34 | 18,581 | -0.13(-0.55%) |
Aug 20, 2008 | 23.58 | 23.65 | 23.13 | 23.48 | 22,120 | -0.11(-0.48%) |
Aug 19, 2008 | 23.70 | 24.00 | 23.15 | 23.59 | 58,701 | -0.24(-0.99%) |
Aug 18, 2008 | 25.13 | 25.17 | 23.74 | 23.82 | 71,802 | -1.30(-5.18%) |
Aug 15, 2008 | 25.33 | 25.33 | 23.96 | 25.13 | 78,534 | +0.39(+1.58%) |
Aug 14, 2008 | 24.71 | 25.21 | 24.69 | 24.74 | 27,303 | -0.15(-0.59%) |
Aug 13, 2008 | 24.96 | 25.21 | 24.68 | 24.88 | 36,277 | -0.18(-0.71%) |
Aug 12, 2008 | 25.21 | 25.34 | 24.67 | 25.06 | 40,941 | -0.20(-0.77%) |
Aug 11, 2008 | 23.38 | 25.61 | 23.04 | 25.26 | 56,687 | +1.88(+8.03%) |
Aug 08, 2008 | 22.75 | 23.61 | 22.69 | 23.38 | 53,916 | +0.87(+3.87%) |
Aug 07, 2008 | 23.00 | 23.26 | 22.34 | 22.51 | 24,691 | -0.63(-2.71%) |
Aug 06, 2008 | 22.83 | 23.37 | 22.26 | 23.13 | 34,840 | +0.20(+0.89%) |
Aug 05, 2008 | 22.15 | 23.32 | 21.28 | 22.93 | 43,048 | +0.94(+4.25%) |
Aug 04, 2008 | 22.77 | 22.87 | 21.35 | 22.00 | 74,687 | -0.85(-3.70%) |
Aug 01, 2008 | 23.01 | 24.17 | 22.79 | 22.84 | 47,949 | -0.22(-0.95%) |
Jul 31, 2008 | 22.04 | 23.13 | 21.21 | 23.06 | 70,221 | +0.74(+3.32%) |
Jul 30, 2008 | 21.59 | 22.50 | 21.59 | 22.32 | 83,855 | +0.63(+2.89%) |
Jul 29, 2008 | 21.69 | 21.95 | 21.08 | 21.69 | 51,037 | +0.59(+2.81%) |
Jul 28, 2008 | 21.11 | 21.18 | 20.16 | 21.10 | 32,114 | -0.03(-0.15%) |
Jul 25, 2008 | 20.96 | 21.34 | 20.41 | 21.13 | 41,117 | +0.50(+2.40%) |
Jul 24, 2008 | 20.82 | 21.05 | 20.08 | 20.64 | 62,066 | -0.11(-0.55%) |
Jul 23, 2008 | 20.94 | 21.34 | 20.36 | 20.75 | 41,051 | -0.11(-0.55%) |
Jul 22, 2008 | 20.53 | 21.13 | 20.39 | 20.86 | 91,627 | +0.26(+1.26%) |
Jul 21, 2008 | 20.48 | 20.92 | 20.18 | 20.60 | 34,661 | +0.15(+0.76%) |
Jul 18, 2008 | 21.02 | 21.13 | 20.34 | 20.45 | 30,824 | -0.53(-2.52%) |
Jul 17, 2008 | 21.16 | 21.16 | 20.46 | 20.98 | 41,068 | -0.01(-0.04%) |
Jul 16, 2008 | 20.08 | 21.20 | 19.78 | 20.99 | 37,010 | +1.03(+5.18%) |
Jul 15, 2008 | 19.56 | 20.78 | 18.70 | 19.95 | 33,696 | +0.27(+1.36%) |
Jul 14, 2008 | 20.02 | 20.53 | 19.54 | 19.69 | 18,604 | -0.24(-1.18%) |
Jul 11, 2008 | 18.95 | 20.03 | 17.77 | 19.92 | 55,149 | +0.51(+2.64%) |
Jul 10, 2008 | 19.82 | 19.92 | 19.39 | 19.41 | 24,597 | -0.23(-1.16%) |
Jul 09, 2008 | 20.69 | 20.92 | 19.43 | 19.64 | 60,275 | -1.28(-6.10%) |
Jul 08, 2008 | 19.58 | 20.93 | 19.32 | 20.91 | 46,354 | +1.41(+7.21%) |
Jul 07, 2008 | 19.49 | 21.13 | 19.13 | 19.51 | 66,553 | +0.17(+0.88%) |
Jul 04, 2008 | 19.51 | 19.69 | 18.94 | 19.34 | 30,006 | +0.00(+0.00%) |
Jul 03, 2008 | 19.51 | 19.69 | 18.94 | 19.34 | 30,006 | -0.15(-0.75%) |
Jul 02, 2008 | 20.22 | 20.39 | 19.46 | 19.48 | 88,236 | -0.79(-3.89%) |
Jul 01, 2008 | 20.12 | 20.40 | 19.96 | 20.27 | 50,481 | +0.18(+0.89%) |
Jun 30, 2008 | 20.24 | 20.78 | 19.97 | 20.09 | 89,262 | -0.16(-0.80%) |
Jun 27, 2008 | 20.46 | 22.36 | 20.04 | 20.26 | 139,329 | -0.21(-1.03%) |
Jun 26, 2008 | 20.45 | 20.75 | 20.43 | 20.47 | 70,442 | -0.17(-0.83%) |
Jun 25, 2008 | 20.59 | 21.11 | 20.48 | 20.64 | 43,640 | +0.06(+0.28%) |
Jun 24, 2008 | 21.01 | 22.34 | 20.47 | 20.58 | 42,710 | -0.63(-2.99%) |
Jun 23, 2008 | 21.30 | 21.30 | 20.82 | 21.21 | 64,114 | +0.00(+0.00%) |
Jun 20, 2008 | 21.14 | 21.59 | 20.78 | 21.21 | 149,182 | -0.09(-0.42%) |
Jun 19, 2008 | 21.09 | 21.58 | 20.75 | 21.30 | 52,953 | +0.20(+0.96%) |
Jun 18, 2008 | 21.05 | 21.58 | 20.95 | 21.10 | 74,405 | -0.02(-0.08%) |
Jun 17, 2008 | 21.17 | 21.88 | 21.01 | 21.12 | 77,672 | -0.03(-0.15%) |
Jun 16, 2008 | 21.08 | 21.42 | 20.94 | 21.15 | 148,222 | +0.03(+0.15%) |
Jun 13, 2008 | 21.09 | 21.12 | 20.41 | 21.12 | 29,848 | +0.28(+1.37%) |
Jun 12, 2008 | 21.35 | 21.93 | 20.82 | 20.83 | 53,568 | -0.31(-1.46%) |
Jun 11, 2008 | 21.47 | 21.51 | 20.79 | 21.14 | 103,243 | -0.42(-1.96%) |
Jun 10, 2008 | 21.26 | 21.68 | 21.06 | 21.56 | 88,022 | +0.44(+2.08%) |
Jun 09, 2008 | 21.07 | 21.86 | 20.88 | 21.13 | 51,804 | +0.06(+0.27%) |
Jun 06, 2008 | 21.89 | 22.36 | 20.90 | 21.07 | 78,224 | -0.98(-4.46%) |
Jun 05, 2008 | 20.91 | 22.28 | 20.41 | 22.05 | 83,128 | +1.13(+5.40%) |
Jun 04, 2008 | 20.71 | 21.00 | 20.47 | 20.92 | 33,671 | +0.10(+0.47%) |
Jun 03, 2008 | 20.66 | 20.99 | 20.41 | 20.82 | 66,060 | +0.20(+0.99%) |