Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 21.71 | 21.90 | 21.38 | 21.50 | 0 | -0.51(-2.31%) |
Aug 28, 2008 | 21.30 | 22.19 | 21.20 | 22.00 | 63,901 | +0.70(+3.31%) |
Aug 27, 2008 | 21.15 | 21.83 | 21.15 | 21.30 | 50,042 | +0.18(+0.85%) |
Aug 26, 2008 | 22.21 | 22.21 | 20.76 | 21.12 | 90,185 | -1.09(-4.91%) |
Aug 25, 2008 | 23.26 | 23.89 | 22.19 | 22.21 | 59,551 | -0.99(-4.25%) |
Aug 22, 2008 | 23.01 | 23.35 | 22.79 | 23.20 | 0 | +0.28(+1.23%) |
Aug 21, 2008 | 22.65 | 23.41 | 22.58 | 22.92 | 61,341 | +0.00(+0.00%) |
Aug 20, 2008 | 23.60 | 23.68 | 22.70 | 22.92 | 49,904 | -0.44(-1.89%) |
Aug 19, 2008 | 24.32 | 24.36 | 23.03 | 23.36 | 67,395 | -0.82(-3.38%) |
Aug 18, 2008 | 24.67 | 24.67 | 23.81 | 24.18 | 49,178 | -0.31(-1.27%) |
Aug 15, 2008 | 24.42 | 24.66 | 24.17 | 24.49 | 0 | +0.38(+1.56%) |
Aug 14, 2008 | 24.00 | 24.44 | 23.77 | 24.11 | 70,320 | -0.04(-0.16%) |
Aug 13, 2008 | 24.35 | 24.67 | 23.46 | 24.15 | 65,542 | -0.15(-0.62%) |
Aug 12, 2008 | 24.23 | 24.77 | 24.19 | 24.30 | 84,595 | +0.04(+0.15%) |
Aug 11, 2008 | 24.12 | 24.90 | 24.00 | 24.26 | 93,369 | +0.11(+0.47%) |
Aug 08, 2008 | 23.28 | 24.30 | 22.58 | 24.15 | 66,783 | +1.25(+5.46%) |
Aug 07, 2008 | 23.68 | 23.68 | 22.57 | 22.90 | 103,614 | -1.06(-4.43%) |
Aug 06, 2008 | 24.30 | 24.39 | 23.08 | 23.96 | 106,677 | -0.31(-1.28%) |
Aug 05, 2008 | 23.32 | 24.36 | 23.18 | 24.27 | 97,364 | +1.07(+4.62%) |
Aug 04, 2008 | 23.46 | 23.73 | 22.37 | 23.20 | 215,870 | -0.24(-1.04%) |
Aug 01, 2008 | 24.77 | 24.77 | 23.10 | 23.44 | 151,845 | -1.06(-4.33%) |
Jul 31, 2008 | 24.76 | 25.45 | 24.44 | 24.51 | 86,313 | -0.53(-2.10%) |
Jul 30, 2008 | 25.13 | 25.98 | 24.45 | 25.03 | 79,763 | +0.10(+0.41%) |
Jul 29, 2008 | 24.93 | 25.29 | 24.03 | 24.93 | 156,350 | -0.08(-0.30%) |
Jul 28, 2008 | 26.05 | 26.07 | 24.76 | 25.00 | 90,457 | -1.42(-5.37%) |
Jul 25, 2008 | 26.28 | 27.30 | 25.81 | 26.42 | 118,932 | +0.22(+0.82%) |
Jul 24, 2008 | 25.86 | 27.47 | 25.03 | 26.21 | 135,260 | +0.36(+1.38%) |
Jul 23, 2008 | 24.88 | 26.32 | 24.80 | 25.85 | 86,125 | +1.02(+4.09%) |
Jul 22, 2008 | 22.77 | 24.83 | 22.77 | 24.83 | 65,469 | +1.78(+7.71%) |
Jul 21, 2008 | 23.39 | 23.64 | 22.96 | 23.06 | 52,118 | -0.33(-1.41%) |
Jul 18, 2008 | 24.15 | 24.37 | 23.18 | 23.39 | 54,583 | -0.78(-3.23%) |
Jul 17, 2008 | 23.88 | 24.60 | 23.03 | 24.17 | 77,896 | +0.39(+1.62%) |
Jul 16, 2008 | 22.57 | 23.88 | 22.09 | 23.78 | 91,063 | +1.31(+5.81%) |
Jul 15, 2008 | 21.64 | 23.58 | 20.79 | 22.47 | 178,899 | +1.02(+4.73%) |
Jul 14, 2008 | 22.10 | 22.33 | 21.17 | 21.46 | 112,631 | -0.41(-1.89%) |
Jul 11, 2008 | 21.69 | 22.65 | 21.17 | 21.87 | 106,479 | -0.08(-0.39%) |
Jul 10, 2008 | 21.55 | 22.19 | 21.50 | 21.96 | 86,276 | +0.46(+2.14%) |
Jul 09, 2008 | 22.17 | 22.18 | 21.41 | 21.50 | 90,751 | -0.68(-3.05%) |
Jul 08, 2008 | 20.85 | 22.19 | 20.40 | 22.17 | 82,055 | +1.34(+6.45%) |
Jul 07, 2008 | 21.49 | 21.49 | 20.13 | 20.83 | 67,852 | -0.43(-2.03%) |
Jul 04, 2008 | 21.34 | 21.64 | 20.73 | 21.26 | 29,544 | +0.00(+0.00%) |
Jul 03, 2008 | 21.34 | 21.64 | 20.73 | 21.26 | 29,544 | +0.11(+0.53%) |
Jul 02, 2008 | 22.16 | 22.42 | 20.77 | 21.15 | 90,776 | -0.97(-4.38%) |
Jul 01, 2008 | 22.09 | 22.63 | 21.37 | 22.12 | 72,340 | +0.03(+0.13%) |
Jun 30, 2008 | 22.43 | 22.55 | 21.96 | 22.09 | 75,264 | -0.19(-0.84%) |
Jun 27, 2008 | 22.63 | 22.98 | 22.28 | 22.28 | 134,284 | -0.32(-1.41%) |
Jun 26, 2008 | 22.41 | 22.90 | 22.41 | 22.60 | 65,105 | -0.05(-0.21%) |
Jun 25, 2008 | 22.59 | 23.25 | 22.39 | 22.64 | 95,509 | -0.04(-0.17%) |
Jun 24, 2008 | 23.07 | 23.35 | 22.49 | 22.68 | 127,802 | -0.53(-2.27%) |
Jun 23, 2008 | 23.37 | 23.59 | 23.00 | 23.21 | 60,711 | -0.11(-0.48%) |
Jun 20, 2008 | 23.83 | 24.33 | 23.04 | 23.32 | 120,857 | -0.71(-2.97%) |
Jun 19, 2008 | 23.56 | 24.05 | 23.09 | 24.04 | 63,444 | +0.47(+1.99%) |
Jun 18, 2008 | 23.14 | 23.57 | 22.90 | 23.57 | 58,172 | +0.47(+2.04%) |
Jun 17, 2008 | 23.56 | 23.67 | 22.99 | 23.10 | 52,713 | -0.41(-1.76%) |
Jun 16, 2008 | 23.97 | 24.08 | 23.29 | 23.51 | 61,594 | -0.57(-2.38%) |
Jun 13, 2008 | 23.71 | 24.12 | 23.22 | 24.08 | 50,139 | +0.71(+3.02%) |
Jun 12, 2008 | 23.32 | 23.89 | 23.08 | 23.38 | 44,470 | +0.22(+0.93%) |
Jun 11, 2008 | 24.30 | 24.30 | 23.07 | 23.16 | 65,092 | -1.31(-5.34%) |
Jun 10, 2008 | 24.53 | 24.81 | 24.24 | 24.47 | 68,450 | -0.21(-0.84%) |
Jun 09, 2008 | 24.56 | 24.79 | 24.02 | 24.67 | 110,667 | +0.11(+0.46%) |
Jun 06, 2008 | 25.12 | 25.12 | 24.17 | 24.56 | 68,472 | -0.70(-2.75%) |
Jun 05, 2008 | 24.90 | 25.32 | 24.80 | 25.26 | 76,158 | +0.36(+1.43%) |
Jun 04, 2008 | 24.46 | 25.26 | 24.30 | 24.90 | 47,146 | +0.43(+1.77%) |
Jun 03, 2008 | 24.38 | 24.86 | 24.02 | 24.47 | 185,266 | +0.18(+0.74%) |