Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 28.48 | 29.01 | 27.71 | 28.15 | 11,666 | -0.13(-0.46%) |
Aug 28, 2008 | 29.00 | 29.33 | 28.01 | 28.28 | 10,677 | -0.60(-2.07%) |
Aug 27, 2008 | 31.01 | 31.01 | 28.68 | 28.87 | 7,497 | -2.25(-7.24%) |
Aug 26, 2008 | 30.99 | 31.44 | 29.72 | 31.13 | 7,316 | -0.39(-1.24%) |
Aug 25, 2008 | 32.47 | 32.66 | 31.29 | 31.52 | 11,897 | -1.19(-3.63%) |
Aug 22, 2008 | 31.86 | 32.71 | 31.77 | 32.71 | 5,624 | +0.86(+2.70%) |
Aug 21, 2008 | 31.43 | 31.85 | 31.25 | 31.85 | 2,469 | +0.20(+0.62%) |
Aug 20, 2008 | 31.66 | 32.05 | 31.46 | 31.65 | 11,950 | -0.03(-0.09%) |
Aug 19, 2008 | 31.82 | 32.17 | 31.31 | 31.68 | 7,858 | -0.29(-0.91%) |
Aug 18, 2008 | 31.17 | 32.42 | 29.76 | 31.97 | 13,009 | +0.70(+2.24%) |
Aug 15, 2008 | 31.58 | 31.77 | 30.02 | 31.27 | 24,448 | +0.46(+1.49%) |
Aug 14, 2008 | 29.72 | 32.63 | 28.97 | 30.81 | 10,780 | +0.90(+3.00%) |
Aug 13, 2008 | 29.04 | 31.20 | 29.04 | 29.91 | 11,574 | +0.69(+2.37%) |
Aug 12, 2008 | 31.91 | 31.91 | 28.42 | 29.22 | 18,755 | -2.97(-9.23%) |
Aug 11, 2008 | 29.79 | 32.24 | 27.13 | 32.19 | 13,851 | +2.40(+8.06%) |
Aug 08, 2008 | 27.43 | 29.83 | 27.43 | 29.79 | 10,300 | +1.95(+7.02%) |
Aug 07, 2008 | 29.76 | 29.76 | 27.30 | 27.84 | 12,664 | -2.05(-6.85%) |
Aug 06, 2008 | 28.87 | 30.15 | 26.85 | 29.88 | 9,666 | +0.79(+2.73%) |
Aug 05, 2008 | 27.56 | 29.61 | 26.62 | 29.09 | 9,835 | +1.64(+5.99%) |
Aug 04, 2008 | 26.00 | 27.44 | 25.13 | 27.44 | 13,574 | +0.50(+1.87%) |
Aug 01, 2008 | 26.54 | 28.47 | 26.17 | 26.94 | 16,061 | -0.46(-1.67%) |
Jul 31, 2008 | 27.80 | 28.46 | 26.21 | 27.40 | 9,035 | -0.64(-2.27%) |
Jul 30, 2008 | 30.51 | 30.51 | 26.95 | 28.03 | 18,354 | -2.49(-8.14%) |
Jul 29, 2008 | 30.52 | 30.55 | 29.50 | 30.52 | 13,437 | +1.02(+3.45%) |
Jul 28, 2008 | 29.90 | 29.90 | 28.98 | 29.50 | 6,006 | -0.33(-1.10%) |
Jul 25, 2008 | 30.23 | 30.58 | 29.21 | 29.83 | 8,065 | +0.20(+0.66%) |
Jul 24, 2008 | 30.90 | 30.90 | 29.04 | 29.63 | 7,237 | -1.15(-3.73%) |
Jul 23, 2008 | 29.96 | 30.93 | 27.97 | 30.78 | 17,592 | +0.60(+1.98%) |
Jul 22, 2008 | 26.90 | 30.18 | 26.69 | 30.18 | 21,426 | +2.70(+9.83%) |
Jul 21, 2008 | 28.04 | 28.30 | 26.86 | 27.48 | 8,508 | -0.66(-2.36%) |
Jul 18, 2008 | 27.85 | 28.32 | 27.85 | 28.15 | 5,835 | +0.40(+1.45%) |
Jul 17, 2008 | 26.82 | 27.91 | 26.16 | 27.74 | 14,692 | +1.03(+3.85%) |
Jul 16, 2008 | 26.50 | 26.72 | 24.67 | 26.72 | 45,098 | +0.74(+2.84%) |
Jul 15, 2008 | 25.34 | 26.49 | 24.40 | 25.98 | 21,486 | +0.76(+3.00%) |
Jul 14, 2008 | 25.79 | 25.80 | 23.67 | 25.22 | 11,948 | -0.36(-1.42%) |
Jul 11, 2008 | 24.53 | 25.59 | 23.91 | 25.59 | 13,864 | +0.95(+3.87%) |
Jul 10, 2008 | 24.37 | 24.63 | 23.70 | 24.63 | 4,338 | +0.28(+1.15%) |
Jul 09, 2008 | 24.93 | 25.82 | 23.31 | 24.35 | 23,515 | -0.62(-2.47%) |
Jul 08, 2008 | 23.78 | 25.00 | 22.96 | 24.97 | 15,535 | +1.46(+6.20%) |
Jul 07, 2008 | 23.53 | 24.53 | 22.93 | 23.51 | 11,130 | +0.15(+0.64%) |
Jul 04, 2008 | 23.32 | 23.60 | 22.72 | 23.36 | 6,409 | +0.00(+0.00%) |
Jul 03, 2008 | 23.32 | 23.60 | 22.72 | 23.36 | 6,409 | +0.21(+0.93%) |
Jul 02, 2008 | 23.12 | 23.37 | 22.60 | 23.15 | 12,393 | -0.03(-0.12%) |
Jul 01, 2008 | 22.97 | 23.98 | 22.33 | 23.17 | 14,819 | +0.02(+0.08%) |
Jun 30, 2008 | 23.45 | 23.82 | 22.93 | 23.16 | 15,265 | +0.31(+1.35%) |
Jun 27, 2008 | 22.93 | 23.06 | 22.21 | 22.85 | 103,062 | -0.06(-0.24%) |
Jun 26, 2008 | 23.11 | 23.59 | 22.89 | 22.90 | 4,888 | -0.40(-1.72%) |
Jun 25, 2008 | 23.12 | 23.79 | 23.12 | 23.31 | 3,803 | +0.34(+1.46%) |
Jun 24, 2008 | 23.11 | 23.11 | 22.43 | 22.97 | 5,877 | -0.29(-1.25%) |
Jun 23, 2008 | 23.78 | 23.78 | 22.81 | 23.26 | 7,907 | -0.30(-1.27%) |
Jun 20, 2008 | 23.59 | 24.04 | 23.11 | 23.56 | 32,598 | -0.34(-1.41%) |
Jun 19, 2008 | 23.66 | 24.05 | 22.90 | 23.89 | 11,253 | +0.13(+0.55%) |
Jun 18, 2008 | 23.62 | 23.76 | 22.89 | 23.76 | 13,274 | +0.21(+0.87%) |
Jun 17, 2008 | 23.34 | 24.19 | 23.34 | 23.56 | 2,340 | +0.20(+0.84%) |
Jun 16, 2008 | 23.57 | 24.52 | 23.27 | 23.36 | 17,768 | -0.21(-0.87%) |
Jun 13, 2008 | 23.66 | 23.82 | 22.91 | 23.57 | 3,490 | +0.21(+0.88%) |
Jun 12, 2008 | 22.89 | 23.50 | 22.89 | 23.36 | 6,175 | +0.47(+2.04%) |
Jun 11, 2008 | 23.29 | 23.36 | 22.89 | 22.89 | 14,552 | -0.41(-1.76%) |
Jun 10, 2008 | 23.41 | 23.93 | 23.18 | 23.31 | 3,782 | -0.58(-2.43%) |
Jun 09, 2008 | 23.27 | 24.65 | 23.13 | 23.88 | 16,206 | +0.75(+3.23%) |
Jun 06, 2008 | 24.54 | 24.54 | 23.14 | 23.14 | 10,643 | -1.72(-6.92%) |
Jun 05, 2008 | 23.78 | 24.86 | 23.78 | 24.86 | 11,127 | +1.03(+4.31%) |
Jun 04, 2008 | 23.83 | 23.83 | 23.19 | 23.83 | 9,183 | +0.20(+0.83%) |
Jun 03, 2008 | 23.95 | 24.29 | 23.14 | 23.63 | 6,423 | -0.21(-0.86%) |