Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 25.58 | 25.58 | 24.94 | 25.45 | 232,515 | +0.07(+0.28%) |
Aug 28, 2008 | 25.13 | 25.47 | 24.95 | 25.38 | 483,457 | +0.30(+1.19%) |
Aug 27, 2008 | 24.89 | 25.42 | 24.89 | 25.08 | 349,633 | +0.14(+0.56%) |
Aug 26, 2008 | 24.83 | 25.27 | 24.54 | 24.94 | 382,049 | +0.12(+0.50%) |
Aug 25, 2008 | 25.28 | 25.28 | 24.47 | 24.82 | 312,531 | -0.56(-2.21%) |
Aug 22, 2008 | 24.82 | 25.46 | 24.66 | 25.38 | 335,682 | +0.74(+2.99%) |
Aug 21, 2008 | 24.72 | 25.03 | 24.38 | 24.64 | 328,235 | -0.30(-1.20%) |
Aug 20, 2008 | 25.38 | 25.70 | 24.69 | 24.94 | 471,252 | -0.27(-1.08%) |
Aug 19, 2008 | 25.04 | 25.35 | 24.68 | 25.21 | 406,093 | +0.16(+0.63%) |
Aug 18, 2008 | 25.00 | 25.54 | 24.76 | 25.05 | 568,782 | -0.55(-2.16%) |
Aug 15, 2008 | 24.90 | 25.61 | 24.58 | 25.61 | 1,037,873 | +1.19(+4.89%) |
Aug 14, 2008 | 24.18 | 24.67 | 23.97 | 24.41 | 775,977 | +0.11(+0.43%) |
Aug 13, 2008 | 24.60 | 24.77 | 24.13 | 24.31 | 736,614 | -0.44(-1.77%) |
Aug 12, 2008 | 25.31 | 25.71 | 24.62 | 24.75 | 677,091 | -0.61(-2.39%) |
Aug 11, 2008 | 23.69 | 25.71 | 23.47 | 25.35 | 821,260 | +1.57(+6.61%) |
Aug 08, 2008 | 22.82 | 23.88 | 22.58 | 23.78 | 536,598 | +0.94(+4.11%) |
Aug 07, 2008 | 22.43 | 22.94 | 22.20 | 22.84 | 665,658 | +0.29(+1.28%) |
Aug 06, 2008 | 22.77 | 22.77 | 22.01 | 22.55 | 372,795 | -0.32(-1.38%) |
Aug 05, 2008 | 21.96 | 22.96 | 21.49 | 22.87 | 419,935 | +1.21(+5.59%) |
Aug 04, 2008 | 21.87 | 21.92 | 21.15 | 21.66 | 441,486 | -0.26(-1.20%) |
Aug 01, 2008 | 21.70 | 22.21 | 21.20 | 21.92 | 486,361 | +0.33(+1.54%) |
Jul 31, 2008 | 21.58 | 22.18 | 21.56 | 21.59 | 348,768 | -0.22(-1.01%) |
Jul 30, 2008 | 22.22 | 22.43 | 21.62 | 21.81 | 474,516 | -0.33(-1.51%) |
Jul 29, 2008 | 22.14 | 22.26 | 21.07 | 22.14 | 490,443 | +1.05(+4.99%) |
Jul 28, 2008 | 21.54 | 21.73 | 20.88 | 21.09 | 458,829 | -0.56(-2.59%) |
Jul 25, 2008 | 21.24 | 22.03 | 20.71 | 21.65 | 425,478 | +0.66(+3.14%) |
Jul 24, 2008 | 21.64 | 21.70 | 20.95 | 20.99 | 452,722 | -0.51(-2.37%) |
Jul 23, 2008 | 21.94 | 21.94 | 21.19 | 21.50 | 653,378 | -0.57(-2.58%) |
Jul 22, 2008 | 20.08 | 22.14 | 20.04 | 22.07 | 633,496 | +1.93(+9.59%) |
Jul 21, 2008 | 20.42 | 20.73 | 20.09 | 20.14 | 474,416 | -0.25(-1.21%) |
Jul 18, 2008 | 21.33 | 21.33 | 20.24 | 20.38 | 405,958 | -0.84(-3.97%) |
Jul 17, 2008 | 21.15 | 21.45 | 20.53 | 21.23 | 483,349 | +0.17(+0.79%) |
Jul 16, 2008 | 19.74 | 21.10 | 19.73 | 21.06 | 530,498 | +1.43(+7.29%) |
Jul 15, 2008 | 19.66 | 19.83 | 19.23 | 19.63 | 623,985 | -0.21(-1.06%) |
Jul 14, 2008 | 19.86 | 20.10 | 19.14 | 19.84 | 363,685 | +0.18(+0.94%) |
Jul 11, 2008 | 19.41 | 19.82 | 19.14 | 19.66 | 528,611 | +0.04(+0.18%) |
Jul 10, 2008 | 19.25 | 19.73 | 19.13 | 19.62 | 496,004 | +0.20(+1.04%) |
Jul 09, 2008 | 20.39 | 20.45 | 19.36 | 19.42 | 516,879 | -0.93(-4.57%) |
Jul 08, 2008 | 19.45 | 20.37 | 19.25 | 20.35 | 526,733 | +0.97(+4.98%) |
Jul 07, 2008 | 19.52 | 19.96 | 19.14 | 19.38 | 476,194 | +0.04(+0.23%) |
Jul 04, 2008 | 19.79 | 19.95 | 19.33 | 19.34 | 299,893 | +0.00(+0.00%) |
Jul 03, 2008 | 19.79 | 19.95 | 19.33 | 19.34 | 299,893 | -0.36(-1.83%) |
Jul 02, 2008 | 20.18 | 20.29 | 19.59 | 19.70 | 517,875 | -0.54(-2.69%) |
Jul 01, 2008 | 20.25 | 20.48 | 19.79 | 20.24 | 661,119 | -0.09(-0.43%) |
Jun 30, 2008 | 20.77 | 20.96 | 20.32 | 20.33 | 452,112 | -0.53(-2.52%) |
Jun 27, 2008 | 21.09 | 21.39 | 20.82 | 20.86 | 794,623 | -0.32(-1.49%) |
Jun 26, 2008 | 21.33 | 21.58 | 21.07 | 21.17 | 519,889 | -0.35(-1.63%) |
Jun 25, 2008 | 21.19 | 21.62 | 20.96 | 21.53 | 744,882 | +0.31(+1.45%) |
Jun 24, 2008 | 21.79 | 21.79 | 21.11 | 21.22 | 1,072,249 | -0.91(-4.12%) |
Jun 23, 2008 | 22.67 | 23.08 | 22.10 | 22.13 | 1,459,900 | -0.07(-0.32%) |
Jun 20, 2008 | 21.34 | 22.29 | 20.78 | 22.20 | 2,813,121 | +0.80(+3.73%) |
Jun 19, 2008 | 20.90 | 21.42 | 20.71 | 21.40 | 617,496 | +0.50(+2.39%) |
Jun 18, 2008 | 20.95 | 21.25 | 20.75 | 20.90 | 451,361 | -0.23(-1.08%) |
Jun 17, 2008 | 21.60 | 21.61 | 20.91 | 21.13 | 683,097 | -0.51(-2.35%) |
Jun 16, 2008 | 21.25 | 22.07 | 21.10 | 21.64 | 827,727 | +0.36(+1.69%) |
Jun 13, 2008 | 20.78 | 21.31 | 20.27 | 21.28 | 982,883 | +0.76(+3.72%) |
Jun 12, 2008 | 19.74 | 21.04 | 19.08 | 20.52 | 2,748,590 | +2.99(+17.08%) |
Jun 11, 2008 | 18.08 | 18.20 | 17.52 | 17.52 | 762,573 | -0.48(-2.68%) |
Jun 10, 2008 | 18.18 | 18.33 | 17.86 | 18.01 | 973,083 | -0.41(-2.24%) |
Jun 09, 2008 | 18.69 | 18.85 | 18.25 | 18.42 | 843,907 | -0.25(-1.36%) |
Jun 06, 2008 | 19.79 | 19.79 | 18.65 | 18.67 | 633,796 | -1.24(-6.21%) |
Jun 05, 2008 | 19.17 | 19.92 | 19.17 | 19.91 | 467,651 | +0.60(+3.09%) |
Jun 04, 2008 | 19.02 | 19.53 | 18.91 | 19.31 | 561,489 | +0.18(+0.92%) |
Jun 03, 2008 | 18.97 | 19.29 | 18.80 | 19.14 | 794,055 | +0.28(+1.49%) |