Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 22.97 | 23.15 | 22.80 | 22.80 | 0 | -0.26(-1.11%) |
Aug 28, 2008 | 22.58 | 23.22 | 22.58 | 23.06 | 432,303 | +0.37(+1.61%) |
Aug 27, 2008 | 22.42 | 22.92 | 22.42 | 22.69 | 425,038 | +0.25(+1.10%) |
Aug 26, 2008 | 22.53 | 22.60 | 22.16 | 22.45 | 496,144 | -0.09(-0.39%) |
Aug 25, 2008 | 23.04 | 23.04 | 22.50 | 22.54 | 262,542 | -0.73(-3.14%) |
Aug 22, 2008 | 23.20 | 23.77 | 23.06 | 23.27 | 0 | +0.33(+1.42%) |
Aug 21, 2008 | 23.11 | 23.27 | 22.44 | 22.94 | 754,354 | -0.34(-1.44%) |
Aug 20, 2008 | 23.90 | 24.18 | 23.05 | 23.28 | 837,321 | -0.80(-3.32%) |
Aug 19, 2008 | 25.77 | 26.15 | 23.98 | 24.08 | 770,014 | -1.97(-7.58%) |
Aug 18, 2008 | 26.41 | 26.63 | 25.65 | 26.05 | 599,680 | -0.28(-1.05%) |
Aug 15, 2008 | 26.20 | 26.51 | 25.85 | 26.33 | 0 | +0.49(+1.91%) |
Aug 14, 2008 | 25.55 | 26.21 | 25.21 | 25.83 | 707,135 | +0.19(+0.73%) |
Aug 13, 2008 | 24.95 | 25.98 | 24.82 | 25.64 | 731,137 | +0.66(+2.65%) |
Aug 12, 2008 | 24.68 | 25.10 | 24.49 | 24.98 | 423,897 | +0.41(+1.69%) |
Aug 11, 2008 | 23.88 | 25.01 | 23.78 | 24.57 | 559,110 | +0.71(+2.98%) |
Aug 08, 2008 | 23.23 | 24.18 | 23.23 | 23.86 | 433,188 | +0.64(+2.76%) |
Aug 07, 2008 | 22.95 | 23.79 | 22.82 | 23.22 | 475,303 | +0.00(+0.00%) |
Aug 06, 2008 | 22.69 | 23.53 | 22.45 | 23.22 | 404,035 | +0.50(+2.22%) |
Aug 05, 2008 | 21.73 | 22.76 | 21.49 | 22.71 | 570,871 | +1.29(+6.04%) |
Aug 04, 2008 | 21.82 | 22.12 | 20.85 | 21.42 | 465,274 | -0.59(-2.69%) |
Aug 01, 2008 | 21.91 | 22.17 | 21.19 | 22.01 | 654,677 | +0.04(+0.18%) |
Jul 31, 2008 | 22.32 | 22.61 | 21.97 | 21.97 | 276,035 | -0.56(-2.50%) |
Jul 30, 2008 | 22.96 | 23.13 | 22.12 | 22.54 | 582,479 | -0.50(-2.19%) |
Jul 29, 2008 | 23.04 | 23.04 | 21.65 | 23.04 | 613,628 | +1.41(+6.53%) |
Jul 28, 2008 | 22.20 | 22.20 | 21.48 | 21.63 | 414,012 | -0.71(-3.18%) |
Jul 25, 2008 | 21.72 | 22.83 | 21.72 | 22.34 | 539,544 | +0.56(+2.58%) |
Jul 24, 2008 | 19.98 | 23.19 | 19.98 | 21.78 | 889,269 | -0.95(-4.17%) |
Jul 23, 2008 | 21.39 | 22.99 | 21.12 | 22.72 | 1,150,155 | +1.30(+6.08%) |
Jul 22, 2008 | 20.80 | 21.65 | 20.58 | 21.42 | 592,532 | +0.41(+1.97%) |
Jul 21, 2008 | 21.23 | 21.61 | 20.95 | 21.01 | 197,352 | -0.27(-1.25%) |
Jul 18, 2008 | 21.09 | 21.35 | 20.73 | 21.27 | 371,465 | +0.26(+1.22%) |
Jul 17, 2008 | 20.50 | 21.33 | 20.46 | 21.02 | 415,844 | +0.56(+2.75%) |
Jul 16, 2008 | 19.37 | 20.50 | 19.16 | 20.45 | 538,413 | +1.11(+5.71%) |
Jul 15, 2008 | 19.10 | 20.04 | 18.63 | 19.35 | 533,020 | +0.04(+0.20%) |
Jul 14, 2008 | 19.89 | 20.13 | 19.28 | 19.31 | 378,881 | -0.40(-2.05%) |
Jul 11, 2008 | 19.32 | 20.22 | 19.13 | 19.71 | 680,434 | +0.13(+0.66%) |
Jul 10, 2008 | 19.20 | 19.98 | 19.20 | 19.58 | 485,149 | +0.44(+2.32%) |
Jul 09, 2008 | 19.73 | 19.93 | 19.05 | 19.14 | 381,526 | -0.56(-2.86%) |
Jul 08, 2008 | 18.69 | 19.71 | 18.69 | 19.70 | 525,234 | +0.87(+4.61%) |
Jul 07, 2008 | 19.22 | 19.40 | 18.52 | 18.83 | 1,040,084 | -0.29(-1.50%) |
Jul 04, 2008 | 20.61 | 20.63 | 19.12 | 19.12 | 701,983 | +0.00(+0.00%) |
Jul 03, 2008 | 20.61 | 20.63 | 19.12 | 19.12 | 701,983 | -1.46(-7.10%) |
Jul 02, 2008 | 20.62 | 20.91 | 20.38 | 20.58 | 885,359 | +0.01(+0.05%) |
Jul 01, 2008 | 20.08 | 20.65 | 19.80 | 20.57 | 989,654 | +0.07(+0.34%) |
Jun 30, 2008 | 19.94 | 20.80 | 19.56 | 20.50 | 1,100,754 | +0.45(+2.27%) |
Jun 27, 2008 | 20.45 | 20.80 | 19.90 | 20.05 | 4,240,712 | -0.40(-1.98%) |
Jun 26, 2008 | 21.70 | 21.86 | 20.33 | 20.45 | 1,041,953 | -1.61(-7.29%) |
Jun 25, 2008 | 21.78 | 22.44 | 21.44 | 22.06 | 290,697 | +0.41(+1.92%) |
Jun 24, 2008 | 21.85 | 21.87 | 21.42 | 21.65 | 287,704 | -0.21(-0.95%) |
Jun 23, 2008 | 22.55 | 22.69 | 21.85 | 21.85 | 218,290 | -0.61(-2.72%) |
Jun 20, 2008 | 22.33 | 23.51 | 22.31 | 22.47 | 434,429 | -0.79(-3.40%) |
Jun 19, 2008 | 23.02 | 23.39 | 22.63 | 23.26 | 361,883 | +0.29(+1.25%) |
Jun 18, 2008 | 22.87 | 23.05 | 22.32 | 22.97 | 490,526 | -0.21(-0.89%) |
Jun 17, 2008 | 22.83 | 23.65 | 22.83 | 23.18 | 459,113 | +0.20(+0.86%) |
Jun 16, 2008 | 22.61 | 23.20 | 22.58 | 22.98 | 326,839 | +0.21(+0.91%) |
Jun 13, 2008 | 22.80 | 23.11 | 22.55 | 22.77 | 385,436 | +0.26(+1.14%) |
Jun 12, 2008 | 22.63 | 22.93 | 22.41 | 22.52 | 282,763 | +0.05(+0.22%) |
Jun 11, 2008 | 23.05 | 23.07 | 22.47 | 22.47 | 652,692 | -0.60(-2.61%) |
Jun 10, 2008 | 22.96 | 23.13 | 22.59 | 23.07 | 471,807 | +0.26(+1.12%) |
Jun 09, 2008 | 23.54 | 23.54 | 22.57 | 22.81 | 492,330 | -0.73(-3.10%) |
Jun 06, 2008 | 23.89 | 23.95 | 23.44 | 23.54 | 338,085 | -0.57(-2.37%) |
Jun 05, 2008 | 24.20 | 24.36 | 23.68 | 24.11 | 670,553 | +0.06(+0.25%) |
Jun 04, 2008 | 23.79 | 24.34 | 23.64 | 24.06 | 315,480 | +0.15(+0.62%) |
Jun 03, 2008 | 23.85 | 24.26 | 23.63 | 23.91 | 571,275 | -0.07(-0.29%) |