Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.18 | 19.27 | 19.16 | 19.20 | 287,881 | +0.21(+1.09%) |
Aug 28, 2008 | 19.07 | 19.08 | 18.96 | 18.99 | 50,762 | -0.03(-0.14%) |
Aug 27, 2008 | 18.90 | 19.06 | 18.89 | 19.01 | 49,501 | +0.14(+0.72%) |
Aug 26, 2008 | 18.63 | 18.98 | 18.63 | 18.88 | 62,393 | +0.13(+0.69%) |
Aug 25, 2008 | 19.00 | 19.03 | 18.71 | 18.75 | 196,495 | -0.16(-0.82%) |
Aug 22, 2008 | 18.90 | 18.95 | 18.83 | 18.90 | 3,415,276 | -0.07(-0.38%) |
Aug 21, 2008 | 18.80 | 18.98 | 18.80 | 18.98 | 358,597 | +0.27(+1.42%) |
Aug 20, 2008 | 18.53 | 18.77 | 18.53 | 18.71 | 160,450 | +0.19(+1.05%) |
Aug 19, 2008 | 18.60 | 18.64 | 18.43 | 18.51 | 87,785 | -0.31(-1.66%) |
Aug 18, 2008 | 18.93 | 19.07 | 18.79 | 18.83 | 185,076 | -0.16(-0.86%) |
Aug 15, 2008 | 19.03 | 19.04 | 18.91 | 18.99 | 0 | -0.15(-0.78%) |
Aug 14, 2008 | 19.26 | 19.29 | 19.12 | 19.14 | 160,007 | -0.25(-1.27%) |
Aug 13, 2008 | 19.49 | 19.50 | 19.20 | 19.39 | 186,837 | -0.23(-1.19%) |
Aug 12, 2008 | 19.65 | 19.75 | 19.57 | 19.62 | 286,762 | -0.19(-0.98%) |
Aug 11, 2008 | 19.77 | 19.98 | 19.74 | 19.81 | 218,469 | -0.20(-1.01%) |
Aug 08, 2008 | 19.78 | 20.09 | 19.65 | 20.02 | 262,402 | -0.25(-1.22%) |
Aug 07, 2008 | 20.50 | 20.60 | 20.24 | 20.26 | 260,163 | -0.29(-1.42%) |
Aug 06, 2008 | 20.39 | 20.59 | 20.20 | 20.55 | 762,376 | +0.18(+0.89%) |
Aug 05, 2008 | 20.13 | 20.37 | 19.94 | 20.37 | 926,740 | +0.17(+0.84%) |
Aug 04, 2008 | 20.54 | 20.55 | 20.09 | 20.20 | 3,423,507 | -0.07(-0.35%) |
Aug 01, 2008 | 20.63 | 20.63 | 20.25 | 20.28 | 65,721 | -0.26(-1.27%) |
Jul 31, 2008 | 20.79 | 20.86 | 20.51 | 20.54 | 117,590 | -0.06(-0.32%) |
Jul 30, 2008 | 20.63 | 20.64 | 20.42 | 20.60 | 136,796 | -0.08(-0.38%) |
Jul 29, 2008 | 20.68 | 20.68 | 20.41 | 20.68 | 67,637 | +0.53(+2.61%) |
Jul 28, 2008 | 20.58 | 20.58 | 20.15 | 20.15 | 54,579 | -0.31(-1.49%) |
Jul 25, 2008 | 20.42 | 20.61 | 20.36 | 20.46 | 67,003 | +0.01(+0.03%) |
Jul 24, 2008 | 20.76 | 20.83 | 20.41 | 20.45 | 169,375 | -0.61(-2.90%) |
Jul 23, 2008 | 21.22 | 21.31 | 21.01 | 21.06 | 37,051 | -0.03(-0.12%) |
Jul 22, 2008 | 20.89 | 21.09 | 20.80 | 21.09 | 265,558 | +0.05(+0.25%) |
Jul 21, 2008 | 21.00 | 21.09 | 20.63 | 21.04 | 126,157 | +0.30(+1.44%) |
Jul 18, 2008 | 20.42 | 20.74 | 20.34 | 20.74 | 147,811 | +0.29(+1.40%) |
Jul 17, 2008 | 20.30 | 20.50 | 20.20 | 20.45 | 348,189 | +0.51(+2.54%) |
Jul 16, 2008 | 19.33 | 19.94 | 19.26 | 19.94 | 342,815 | +0.25(+1.29%) |
Jul 15, 2008 | 20.20 | 20.20 | 19.56 | 19.69 | 612,063 | -0.83(-4.05%) |
Jul 14, 2008 | 20.76 | 21.18 | 20.43 | 20.52 | 243,735 | -0.29(-1.37%) |
Jul 11, 2008 | 20.97 | 21.04 | 20.55 | 20.81 | 224,389 | -0.55(-2.56%) |
Jul 10, 2008 | 21.26 | 21.39 | 21.13 | 21.35 | 381,281 | -0.12(-0.54%) |
Jul 09, 2008 | 22.02 | 22.11 | 21.46 | 21.47 | 954,380 | -0.27(-1.23%) |
Jul 08, 2008 | 21.54 | 21.85 | 21.27 | 21.74 | 625,318 | +0.06(+0.30%) |
Jul 07, 2008 | 21.65 | 22.02 | 21.37 | 21.67 | 1,749,819 | -0.44(-2.00%) |
Jul 04, 2008 | 21.93 | 22.47 | 21.83 | 22.11 | 2,863,727 | +0.00(+0.00%) |
Jul 03, 2008 | 21.93 | 22.47 | 21.83 | 22.11 | 2,863,727 | +0.26(+1.19%) |
Jul 02, 2008 | 22.32 | 22.32 | 21.73 | 21.85 | 206,822 | -0.31(-1.38%) |
Jul 01, 2008 | 22.09 | 22.22 | 21.78 | 22.16 | 337,513 | -0.47(-2.07%) |
Jun 30, 2008 | 22.56 | 24.08 | 22.56 | 22.63 | 714,112 | +0.23(+1.04%) |
Jun 27, 2008 | 22.57 | 22.61 | 22.28 | 22.39 | 109,771 | +0.10(+0.44%) |
Jun 26, 2008 | 22.64 | 22.74 | 22.29 | 22.30 | 224,130 | -0.69(-3.00%) |
Jun 25, 2008 | 22.89 | 23.12 | 22.85 | 22.98 | 152,929 | +0.01(+0.03%) |
Jun 24, 2008 | 22.93 | 23.09 | 22.85 | 22.98 | 144,678 | -0.14(-0.59%) |
Jun 23, 2008 | 23.16 | 23.24 | 23.06 | 23.11 | 77,512 | -0.16(-0.70%) |
Jun 20, 2008 | 23.55 | 23.61 | 23.20 | 23.28 | 52,690 | -0.49(-2.05%) |
Jun 19, 2008 | 23.76 | 23.80 | 23.61 | 23.76 | 36,106 | -0.23(-0.95%) |
Jun 18, 2008 | 23.97 | 23.99 | 23.83 | 23.99 | 56,326 | -0.28(-1.15%) |
Jun 17, 2008 | 24.39 | 24.60 | 24.06 | 24.27 | 54,815 | +0.16(+0.67%) |
Jun 16, 2008 | 23.90 | 24.17 | 23.89 | 24.11 | 56,374 | +0.41(+1.73%) |
Jun 13, 2008 | 23.41 | 23.74 | 23.39 | 23.70 | 57,927 | +0.13(+0.55%) |
Jun 12, 2008 | 23.55 | 23.71 | 23.50 | 23.57 | 63,772 | +0.17(+0.72%) |
Jun 11, 2008 | 23.71 | 23.76 | 23.39 | 23.40 | 503,657 | -0.33(-1.40%) |
Jun 10, 2008 | 23.78 | 23.97 | 23.69 | 23.73 | 137,184 | -0.63(-2.59%) |
Jun 09, 2008 | 24.68 | 24.68 | 24.26 | 24.36 | 352,977 | -0.31(-1.24%) |
Jun 06, 2008 | 25.12 | 25.12 | 24.66 | 24.67 | 133,349 | -0.45(-1.78%) |
Jun 05, 2008 | 24.78 | 25.15 | 24.74 | 25.11 | 139,979 | +0.64(+2.63%) |
Jun 04, 2008 | 24.60 | 24.68 | 24.40 | 24.47 | 186,723 | -0.34(-1.36%) |
Jun 03, 2008 | 25.04 | 25.13 | 24.67 | 24.81 | 325,599 | -0.27(-1.09%) |