Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 20.15 | 20.37 | 19.69 | 19.80 | 0 | -0.39(-1.95%) |
Aug 28, 2008 | 19.65 | 20.24 | 19.59 | 20.20 | 558,743 | +0.65(+3.32%) |
Aug 27, 2008 | 19.38 | 19.57 | 19.03 | 19.55 | 559,011 | +0.17(+0.89%) |
Aug 26, 2008 | 19.23 | 19.57 | 19.09 | 19.37 | 258,465 | +0.10(+0.51%) |
Aug 25, 2008 | 19.55 | 19.55 | 19.08 | 19.28 | 312,486 | -0.38(-1.92%) |
Aug 22, 2008 | 19.41 | 19.98 | 19.36 | 19.65 | 442,737 | +0.30(+1.53%) |
Aug 21, 2008 | 19.37 | 19.62 | 19.14 | 19.36 | 367,808 | -0.18(-0.92%) |
Aug 20, 2008 | 19.80 | 19.97 | 19.10 | 19.54 | 602,411 | -0.19(-0.96%) |
Aug 19, 2008 | 20.04 | 20.06 | 19.47 | 19.73 | 373,862 | -0.32(-1.60%) |
Aug 18, 2008 | 20.63 | 20.63 | 19.88 | 20.05 | 513,927 | -0.33(-1.61%) |
Aug 15, 2008 | 20.03 | 21.51 | 20.03 | 20.38 | 0 | +0.45(+2.27%) |
Aug 14, 2008 | 19.38 | 20.10 | 19.26 | 19.92 | 548,512 | +0.40(+2.06%) |
Aug 13, 2008 | 18.98 | 19.54 | 18.91 | 19.52 | 745,305 | +0.46(+2.41%) |
Aug 12, 2008 | 19.09 | 19.34 | 18.84 | 19.06 | 576,054 | -0.03(-0.17%) |
Aug 11, 2008 | 18.16 | 19.32 | 18.09 | 19.10 | 988,736 | +0.80(+4.35%) |
Aug 08, 2008 | 17.63 | 18.50 | 17.63 | 18.30 | 548,655 | +0.57(+3.19%) |
Aug 07, 2008 | 18.00 | 18.05 | 17.55 | 17.73 | 507,635 | -0.40(-2.22%) |
Aug 06, 2008 | 17.69 | 18.36 | 17.63 | 18.13 | 716,264 | +0.47(+2.65%) |
Aug 05, 2008 | 17.90 | 18.07 | 17.27 | 17.67 | 1,265,286 | +0.01(+0.05%) |
Aug 04, 2008 | 18.18 | 18.26 | 17.49 | 17.66 | 814,286 | -0.49(-2.71%) |
Aug 01, 2008 | 18.55 | 18.55 | 17.87 | 18.15 | 2,165,215 | -0.39(-2.13%) |
Jul 31, 2008 | 19.31 | 19.53 | 18.47 | 18.55 | 852,317 | -0.77(-3.99%) |
Jul 30, 2008 | 19.37 | 19.83 | 19.11 | 19.32 | 580,131 | -0.01(-0.04%) |
Jul 29, 2008 | 19.32 | 19.68 | 18.92 | 19.32 | 532,503 | +0.31(+1.64%) |
Jul 28, 2008 | 19.41 | 19.49 | 18.75 | 19.01 | 693,440 | -0.42(-2.15%) |
Jul 25, 2008 | 19.69 | 20.11 | 18.70 | 19.43 | 1,091,082 | -0.26(-1.33%) |
Jul 24, 2008 | 20.54 | 20.57 | 19.48 | 19.69 | 658,995 | -0.96(-4.65%) |
Jul 23, 2008 | 20.43 | 20.82 | 20.14 | 20.65 | 506,144 | +0.24(+1.17%) |
Jul 22, 2008 | 19.61 | 20.42 | 19.39 | 20.42 | 609,371 | +0.66(+3.37%) |
Jul 21, 2008 | 19.28 | 19.78 | 19.22 | 19.75 | 448,624 | +0.58(+3.04%) |
Jul 18, 2008 | 19.18 | 19.62 | 18.99 | 19.17 | 510,402 | +0.01(+0.04%) |
Jul 17, 2008 | 18.57 | 19.30 | 18.43 | 19.16 | 511,734 | +0.76(+4.15%) |
Jul 16, 2008 | 17.95 | 18.59 | 17.60 | 18.40 | 406,987 | +0.48(+2.70%) |
Jul 15, 2008 | 17.92 | 18.30 | 17.17 | 17.91 | 452,904 | -0.12(-0.68%) |
Jul 14, 2008 | 18.55 | 18.72 | 17.89 | 18.04 | 425,883 | -0.36(-1.96%) |
Jul 11, 2008 | 18.59 | 18.72 | 17.87 | 18.40 | 554,906 | -0.34(-1.80%) |
Jul 10, 2008 | 18.54 | 18.73 | 17.98 | 18.73 | 978,410 | +0.67(+3.73%) |
Jul 09, 2008 | 18.47 | 18.68 | 17.99 | 18.06 | 535,330 | -0.39(-2.14%) |
Jul 08, 2008 | 17.94 | 18.48 | 17.37 | 18.45 | 1,327,367 | +0.48(+2.65%) |
Jul 07, 2008 | 18.32 | 18.47 | 17.71 | 17.98 | 674,535 | -0.24(-1.31%) |
Jul 04, 2008 | 18.32 | 18.48 | 17.87 | 18.22 | 340,827 | +0.00(+0.00%) |
Jul 03, 2008 | 18.32 | 18.48 | 17.87 | 18.22 | 340,827 | -0.02(-0.09%) |
Jul 02, 2008 | 19.19 | 19.31 | 18.12 | 18.23 | 788,687 | -1.17(-6.01%) |
Jul 01, 2008 | 18.78 | 19.51 | 18.50 | 19.40 | 1,273,650 | +0.44(+2.34%) |
Jun 30, 2008 | 18.92 | 19.40 | 18.64 | 18.96 | 645,882 | +0.00(+0.00%) |
Jun 27, 2008 | 19.17 | 19.42 | 18.82 | 18.96 | 1,469,565 | -0.22(-1.16%) |
Jun 26, 2008 | 19.88 | 20.09 | 19.16 | 19.18 | 1,188,334 | -1.13(-5.58%) |
Jun 25, 2008 | 20.11 | 20.48 | 19.86 | 20.31 | 966,901 | +0.05(+0.24%) |
Jun 24, 2008 | 20.70 | 20.79 | 20.20 | 20.26 | 807,824 | -0.60(-2.87%) |
Jun 23, 2008 | 21.20 | 21.66 | 20.75 | 20.86 | 989,113 | -0.26(-1.24%) |
Jun 20, 2008 | 21.33 | 21.39 | 20.67 | 21.12 | 923,399 | -0.28(-1.30%) |
Jun 19, 2008 | 20.77 | 21.44 | 20.63 | 21.40 | 450,179 | +0.67(+3.25%) |
Jun 18, 2008 | 20.93 | 21.05 | 20.71 | 20.73 | 618,093 | -0.34(-1.64%) |
Jun 17, 2008 | 21.73 | 21.82 | 21.01 | 21.07 | 343,019 | -0.54(-2.51%) |
Jun 16, 2008 | 21.56 | 21.75 | 21.07 | 21.62 | 496,914 | -0.11(-0.53%) |
Jun 13, 2008 | 21.63 | 21.73 | 20.95 | 21.73 | 1,044,066 | +0.36(+1.69%) |
Jun 12, 2008 | 21.75 | 21.76 | 21.29 | 21.37 | 1,189,630 | -0.16(-0.72%) |
Jun 11, 2008 | 22.99 | 22.99 | 21.42 | 21.53 | 903,653 | -1.54(-6.66%) |
Jun 10, 2008 | 22.95 | 23.28 | 22.23 | 23.06 | 555,197 | +0.08(+0.36%) |
Jun 09, 2008 | 24.40 | 24.51 | 22.86 | 22.98 | 1,061,451 | -1.20(-4.96%) |
Jun 06, 2008 | 25.54 | 25.54 | 24.14 | 24.18 | 515,098 | -1.35(-5.31%) |
Jun 05, 2008 | 25.16 | 25.70 | 24.82 | 25.53 | 530,859 | +0.39(+1.53%) |
Jun 04, 2008 | 24.61 | 25.54 | 24.46 | 25.15 | 436,892 | +0.13(+0.52%) |
Jun 03, 2008 | 25.37 | 25.88 | 24.78 | 25.01 | 588,560 | -0.35(-1.39%) |