Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.86 | 23.96 | 23.49 | 23.53 | 0 | -0.38(-1.60%) |
Aug 28, 2008 | 23.30 | 23.99 | 23.12 | 23.92 | 261,247 | +0.72(+3.11%) |
Aug 27, 2008 | 22.81 | 23.26 | 22.55 | 23.20 | 225,874 | +0.43(+1.89%) |
Aug 26, 2008 | 22.46 | 22.87 | 22.26 | 22.77 | 252,957 | +0.25(+1.09%) |
Aug 25, 2008 | 22.92 | 23.19 | 22.14 | 22.52 | 220,617 | -0.52(-2.26%) |
Aug 22, 2008 | 22.39 | 23.26 | 22.28 | 23.04 | 0 | +0.71(+3.16%) |
Aug 21, 2008 | 22.25 | 22.62 | 22.18 | 22.34 | 341,887 | -0.05(-0.21%) |
Aug 20, 2008 | 22.51 | 22.80 | 21.96 | 22.38 | 418,973 | +0.04(+0.17%) |
Aug 19, 2008 | 24.90 | 25.31 | 19.99 | 22.34 | 958,430 | -3.38(-13.15%) |
Aug 18, 2008 | 26.86 | 26.86 | 25.47 | 25.73 | 409,105 | -1.00(-3.73%) |
Aug 15, 2008 | 26.82 | 27.27 | 26.17 | 26.73 | 0 | +0.27(+1.02%) |
Aug 14, 2008 | 25.82 | 26.67 | 25.64 | 26.46 | 154,587 | +0.46(+1.77%) |
Aug 13, 2008 | 26.00 | 26.12 | 25.24 | 26.00 | 266,161 | -0.21(-0.79%) |
Aug 12, 2008 | 26.06 | 26.44 | 25.81 | 26.20 | 268,567 | +0.12(+0.44%) |
Aug 11, 2008 | 25.05 | 26.49 | 24.73 | 26.09 | 406,275 | +1.04(+4.13%) |
Aug 08, 2008 | 23.53 | 25.19 | 23.53 | 25.05 | 286,935 | +1.49(+6.32%) |
Aug 07, 2008 | 23.20 | 24.01 | 23.03 | 23.56 | 226,307 | -0.04(-0.16%) |
Aug 06, 2008 | 23.82 | 24.14 | 23.53 | 23.60 | 435,679 | -0.48(-2.01%) |
Aug 05, 2008 | 22.24 | 24.88 | 20.46 | 24.09 | 944,001 | +2.16(+9.87%) |
Aug 04, 2008 | 21.90 | 22.18 | 21.57 | 21.92 | 247,814 | +0.00(+0.00%) |
Aug 01, 2008 | 22.11 | 22.28 | 21.73 | 21.92 | 231,840 | -0.10(-0.45%) |
Jul 31, 2008 | 22.23 | 22.42 | 21.91 | 22.02 | 250,310 | -0.48(-2.15%) |
Jul 30, 2008 | 22.24 | 22.80 | 22.24 | 22.51 | 332,615 | +0.34(+1.52%) |
Jul 29, 2008 | 22.17 | 22.43 | 22.05 | 22.17 | 309,575 | +0.01(+0.03%) |
Jul 28, 2008 | 22.64 | 22.77 | 21.85 | 22.16 | 338,806 | -0.62(-2.73%) |
Jul 25, 2008 | 23.13 | 23.18 | 22.72 | 22.78 | 310,007 | -0.17(-0.74%) |
Jul 24, 2008 | 23.59 | 23.59 | 22.94 | 22.95 | 271,761 | -0.62(-2.64%) |
Jul 23, 2008 | 23.17 | 23.85 | 23.17 | 23.57 | 205,010 | +0.28(+1.22%) |
Jul 22, 2008 | 22.24 | 23.29 | 22.07 | 23.29 | 249,331 | +0.98(+4.40%) |
Jul 21, 2008 | 22.14 | 22.40 | 21.94 | 22.31 | 238,960 | +0.10(+0.45%) |
Jul 18, 2008 | 22.41 | 22.41 | 21.88 | 22.21 | 137,897 | -0.21(-0.92%) |
Jul 17, 2008 | 21.98 | 22.51 | 21.61 | 22.41 | 253,898 | +0.57(+2.60%) |
Jul 16, 2008 | 20.95 | 21.88 | 20.80 | 21.85 | 217,933 | +0.94(+4.52%) |
Jul 15, 2008 | 20.85 | 21.33 | 20.43 | 20.90 | 394,004 | -0.14(-0.66%) |
Jul 14, 2008 | 21.59 | 21.59 | 20.92 | 21.04 | 229,182 | -0.30(-1.40%) |
Jul 11, 2008 | 21.75 | 21.75 | 20.98 | 21.34 | 576,330 | -0.58(-2.63%) |
Jul 10, 2008 | 21.78 | 22.02 | 21.42 | 21.91 | 851,891 | +0.08(+0.35%) |
Jul 09, 2008 | 22.30 | 22.53 | 21.75 | 21.84 | 282,993 | -0.50(-2.23%) |
Jul 08, 2008 | 21.83 | 22.40 | 21.75 | 22.34 | 478,736 | +0.54(+2.50%) |
Jul 07, 2008 | 22.37 | 22.37 | 21.67 | 21.79 | 299,644 | -0.42(-1.90%) |
Jul 04, 2008 | 21.98 | 22.62 | 21.75 | 22.21 | 345,047 | +0.00(+0.00%) |
Jul 03, 2008 | 21.98 | 22.62 | 21.75 | 22.21 | 345,047 | +0.28(+1.29%) |
Jul 02, 2008 | 22.53 | 22.57 | 21.33 | 21.93 | 644,906 | -0.58(-2.56%) |
Jul 01, 2008 | 21.98 | 22.66 | 21.77 | 22.51 | 550,964 | +0.25(+1.14%) |
Jun 30, 2008 | 22.24 | 22.47 | 22.01 | 22.25 | 408,982 | -0.02(-0.10%) |
Jun 27, 2008 | 22.98 | 23.13 | 22.21 | 22.28 | 698,434 | -0.71(-3.10%) |
Jun 26, 2008 | 23.71 | 23.79 | 22.79 | 22.99 | 297,971 | -0.99(-4.13%) |
Jun 25, 2008 | 23.72 | 24.17 | 23.66 | 23.98 | 396,741 | +0.26(+1.10%) |
Jun 24, 2008 | 24.05 | 24.11 | 23.50 | 23.72 | 440,088 | -0.60(-2.46%) |
Jun 23, 2008 | 25.06 | 25.11 | 24.30 | 24.32 | 209,196 | -0.55(-2.22%) |
Jun 20, 2008 | 25.14 | 25.26 | 24.50 | 24.87 | 368,341 | -0.37(-1.46%) |
Jun 19, 2008 | 24.64 | 25.24 | 24.51 | 25.24 | 188,751 | +0.75(+3.07%) |
Jun 18, 2008 | 24.61 | 24.61 | 24.16 | 24.48 | 159,634 | -0.25(-1.02%) |
Jun 17, 2008 | 24.98 | 24.98 | 24.65 | 24.74 | 201,533 | -0.15(-0.59%) |
Jun 16, 2008 | 24.83 | 24.98 | 24.57 | 24.88 | 395,894 | +0.01(+0.03%) |
Jun 13, 2008 | 25.05 | 25.28 | 24.62 | 24.88 | 207,869 | +0.01(+0.03%) |
Jun 12, 2008 | 25.11 | 25.40 | 24.81 | 24.87 | 221,679 | -0.12(-0.46%) |
Jun 11, 2008 | 25.76 | 26.47 | 24.98 | 24.98 | 149,084 | -0.85(-3.30%) |
Jun 10, 2008 | 25.77 | 26.23 | 25.23 | 25.84 | 198,601 | -0.06(-0.24%) |
Jun 09, 2008 | 26.17 | 26.20 | 25.64 | 25.90 | 146,344 | -0.20(-0.76%) |
Jun 06, 2008 | 27.09 | 27.09 | 26.10 | 26.10 | 139,403 | -1.14(-4.20%) |
Jun 05, 2008 | 26.66 | 27.25 | 26.66 | 27.24 | 156,155 | +0.60(+2.25%) |
Jun 04, 2008 | 25.92 | 26.81 | 25.71 | 26.64 | 229,750 | +0.61(+2.36%) |
Jun 03, 2008 | 26.09 | 26.20 | 25.76 | 26.03 | 133,571 | +0.02(+0.09%) |