Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 25.49 | 25.83 | 24.36 | 24.51 | 0 | -1.09(-4.28%) |
Aug 28, 2008 | 25.47 | 25.94 | 25.33 | 25.61 | 735,264 | +0.20(+0.78%) |
Aug 27, 2008 | 26.36 | 26.44 | 25.07 | 25.41 | 922,055 | -1.01(-3.82%) |
Aug 26, 2008 | 26.61 | 26.98 | 26.18 | 26.42 | 416,386 | -0.25(-0.94%) |
Aug 25, 2008 | 26.29 | 26.73 | 26.00 | 26.67 | 517,056 | +0.39(+1.48%) |
Aug 22, 2008 | 25.84 | 26.41 | 25.74 | 26.28 | 0 | +0.53(+2.08%) |
Aug 21, 2008 | 26.00 | 26.07 | 25.35 | 25.74 | 288,479 | -0.38(-1.45%) |
Aug 20, 2008 | 26.30 | 26.30 | 25.38 | 26.12 | 650,373 | -0.23(-0.88%) |
Aug 19, 2008 | 26.46 | 26.53 | 26.02 | 26.36 | 532,280 | -0.24(-0.91%) |
Aug 18, 2008 | 27.16 | 27.26 | 26.51 | 26.60 | 494,124 | -0.45(-1.66%) |
Aug 15, 2008 | 27.66 | 27.66 | 26.64 | 27.05 | 0 | -0.25(-0.92%) |
Aug 14, 2008 | 27.25 | 27.74 | 27.10 | 27.30 | 514,835 | -0.17(-0.63%) |
Aug 13, 2008 | 27.34 | 27.84 | 27.02 | 27.47 | 658,628 | -0.01(-0.03%) |
Aug 12, 2008 | 27.06 | 27.66 | 26.68 | 27.48 | 685,403 | +0.66(+2.48%) |
Aug 11, 2008 | 26.16 | 27.44 | 26.03 | 26.81 | 436,100 | +0.60(+2.30%) |
Aug 08, 2008 | 25.49 | 26.42 | 25.36 | 26.21 | 456,830 | +0.68(+2.67%) |
Aug 07, 2008 | 25.55 | 25.66 | 25.08 | 25.53 | 603,476 | -0.22(-0.84%) |
Aug 06, 2008 | 25.41 | 25.92 | 25.24 | 25.74 | 521,577 | +0.28(+1.12%) |
Aug 05, 2008 | 24.65 | 25.68 | 24.65 | 25.46 | 559,037 | +1.03(+4.24%) |
Aug 04, 2008 | 25.10 | 25.31 | 23.89 | 24.43 | 589,701 | -0.88(-3.48%) |
Aug 01, 2008 | 25.47 | 25.77 | 24.73 | 25.30 | 421,031 | -0.16(-0.64%) |
Jul 31, 2008 | 25.48 | 25.86 | 25.11 | 25.47 | 664,443 | -0.41(-1.60%) |
Jul 30, 2008 | 25.36 | 26.02 | 25.06 | 25.88 | 913,201 | +1.03(+4.16%) |
Jul 29, 2008 | 24.85 | 25.30 | 24.57 | 24.85 | 601,769 | +0.49(+2.02%) |
Jul 28, 2008 | 24.99 | 25.14 | 23.93 | 24.36 | 589,530 | -0.60(-2.42%) |
Jul 25, 2008 | 24.70 | 25.02 | 24.43 | 24.96 | 588,024 | +0.56(+2.30%) |
Jul 24, 2008 | 24.32 | 24.93 | 23.94 | 24.40 | 855,452 | -0.66(-2.65%) |
Jul 23, 2008 | 24.35 | 25.28 | 24.32 | 25.06 | 1,322,507 | +0.55(+2.25%) |
Jul 22, 2008 | 23.72 | 24.68 | 23.54 | 24.51 | 939,314 | +0.70(+2.93%) |
Jul 21, 2008 | 23.14 | 24.32 | 23.14 | 23.81 | 1,454,048 | +0.59(+2.52%) |
Jul 18, 2008 | 23.05 | 23.90 | 22.55 | 23.23 | 1,701,755 | +2.14(+10.14%) |
Jul 17, 2008 | 20.70 | 21.12 | 20.58 | 21.09 | 739,074 | +0.56(+2.73%) |
Jul 16, 2008 | 19.79 | 20.80 | 19.75 | 20.53 | 1,155,584 | +0.82(+4.16%) |
Jul 15, 2008 | 19.65 | 19.96 | 18.87 | 19.71 | 647,571 | +0.02(+0.09%) |
Jul 14, 2008 | 20.02 | 20.18 | 19.39 | 19.69 | 512,687 | -0.21(-1.04%) |
Jul 11, 2008 | 20.21 | 20.39 | 19.75 | 19.90 | 1,102,726 | -0.50(-2.45%) |
Jul 10, 2008 | 20.67 | 20.97 | 20.15 | 20.40 | 583,097 | -0.18(-0.88%) |
Jul 09, 2008 | 20.82 | 21.30 | 20.56 | 20.58 | 785,171 | -0.25(-1.20%) |
Jul 08, 2008 | 20.17 | 20.86 | 19.99 | 20.83 | 693,928 | +0.66(+3.25%) |
Jul 07, 2008 | 19.72 | 20.39 | 19.46 | 20.17 | 1,130,332 | -0.03(-0.13%) |
Jul 04, 2008 | 20.40 | 20.59 | 19.89 | 20.20 | 406,686 | +0.00(+0.00%) |
Jul 03, 2008 | 20.40 | 20.59 | 19.89 | 20.20 | 406,686 | -0.22(-1.06%) |
Jul 02, 2008 | 21.83 | 22.00 | 20.35 | 20.42 | 890,080 | -1.63(-7.39%) |
Jul 01, 2008 | 21.21 | 22.17 | 21.07 | 22.05 | 1,032,708 | +0.58(+2.69%) |
Jun 30, 2008 | 20.95 | 21.77 | 20.92 | 21.47 | 926,523 | +0.52(+2.47%) |
Jun 27, 2008 | 20.99 | 21.38 | 20.84 | 20.95 | 860,219 | -0.13(-0.61%) |
Jun 26, 2008 | 21.34 | 21.99 | 20.93 | 21.08 | 688,461 | -0.51(-2.36%) |
Jun 25, 2008 | 21.22 | 21.92 | 21.21 | 21.59 | 496,752 | +0.34(+1.58%) |
Jun 24, 2008 | 21.55 | 22.22 | 21.25 | 21.25 | 555,963 | -0.41(-1.91%) |
Jun 23, 2008 | 22.00 | 22.12 | 21.51 | 21.67 | 335,516 | -0.15(-0.67%) |
Jun 20, 2008 | 22.61 | 22.75 | 21.74 | 21.81 | 1,227,509 | -0.95(-4.17%) |
Jun 19, 2008 | 22.34 | 22.89 | 22.09 | 22.76 | 439,800 | +0.41(+1.85%) |
Jun 18, 2008 | 22.63 | 22.63 | 22.11 | 22.35 | 879,214 | -0.47(-2.04%) |
Jun 17, 2008 | 23.07 | 23.24 | 22.63 | 22.81 | 540,124 | -0.28(-1.19%) |
Jun 16, 2008 | 23.28 | 23.37 | 22.85 | 23.09 | 628,229 | -0.13(-0.56%) |
Jun 13, 2008 | 23.38 | 23.78 | 23.02 | 23.22 | 601,399 | +0.01(+0.04%) |
Jun 12, 2008 | 23.63 | 24.34 | 23.19 | 23.21 | 706,007 | -0.25(-1.07%) |
Jun 11, 2008 | 24.17 | 24.25 | 23.44 | 23.46 | 479,887 | -0.71(-2.93%) |
Jun 10, 2008 | 24.24 | 24.56 | 23.63 | 24.17 | 598,550 | +0.22(+0.94%) |
Jun 09, 2008 | 24.44 | 24.93 | 23.83 | 23.94 | 471,703 | -0.59(-2.39%) |
Jun 06, 2008 | 25.12 | 25.20 | 24.12 | 24.53 | 546,942 | -0.70(-2.77%) |
Jun 05, 2008 | 24.84 | 25.36 | 24.77 | 25.23 | 402,381 | +0.42(+1.70%) |
Jun 04, 2008 | 24.68 | 24.99 | 24.50 | 24.80 | 433,923 | +0.16(+0.63%) |
Jun 03, 2008 | 24.79 | 25.24 | 24.59 | 24.65 | 591,492 | -0.13(-0.52%) |