Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.27 | 23.44 | 22.91 | 23.04 | 165,098 | -0.30(-1.27%) |
Aug 28, 2008 | 22.79 | 23.36 | 22.75 | 23.33 | 178,060 | +0.24(+1.05%) |
Aug 27, 2008 | 22.53 | 23.30 | 22.31 | 23.09 | 215,766 | +0.48(+2.13%) |
Aug 26, 2008 | 22.25 | 22.70 | 22.15 | 22.61 | 196,149 | +0.28(+1.25%) |
Aug 25, 2008 | 22.95 | 22.95 | 22.12 | 22.33 | 244,760 | -0.73(-3.15%) |
Aug 22, 2008 | 22.71 | 23.17 | 22.61 | 23.06 | 298,149 | +0.50(+2.24%) |
Aug 21, 2008 | 23.79 | 23.79 | 22.34 | 22.55 | 242,213 | -0.41(-1.79%) |
Aug 20, 2008 | 23.01 | 23.35 | 22.65 | 22.96 | 290,429 | +0.00(+0.00%) |
Aug 19, 2008 | 23.17 | 23.39 | 22.83 | 22.96 | 281,735 | -0.55(-2.34%) |
Aug 18, 2008 | 23.28 | 23.82 | 23.22 | 23.51 | 210,490 | +0.26(+1.10%) |
Aug 15, 2008 | 23.82 | 23.82 | 22.78 | 23.26 | 376,500 | -0.32(-1.38%) |
Aug 14, 2008 | 23.47 | 23.89 | 23.14 | 23.58 | 186,178 | -0.07(-0.29%) |
Aug 13, 2008 | 23.53 | 24.11 | 23.39 | 23.65 | 360,055 | -0.05(-0.22%) |
Aug 12, 2008 | 23.64 | 23.71 | 23.08 | 23.71 | 307,017 | +0.01(+0.02%) |
Aug 11, 2008 | 22.92 | 23.90 | 22.22 | 23.70 | 470,460 | +0.78(+3.42%) |
Aug 08, 2008 | 22.26 | 23.11 | 22.20 | 22.92 | 408,309 | +0.68(+3.08%) |
Aug 07, 2008 | 21.52 | 22.23 | 21.38 | 22.23 | 493,017 | +0.67(+3.09%) |
Aug 06, 2008 | 20.62 | 21.95 | 20.61 | 21.57 | 1,017,019 | +0.59(+2.79%) |
Aug 05, 2008 | 21.70 | 22.38 | 20.09 | 20.98 | 2,251,294 | -4.97(-19.14%) |
Aug 04, 2008 | 26.26 | 26.48 | 25.57 | 25.95 | 494,616 | -0.21(-0.82%) |
Aug 01, 2008 | 26.32 | 26.45 | 26.02 | 26.16 | 317,390 | -0.14(-0.55%) |
Jul 31, 2008 | 26.35 | 26.68 | 26.14 | 26.31 | 265,585 | -0.37(-1.39%) |
Jul 30, 2008 | 26.48 | 26.78 | 26.02 | 26.68 | 491,262 | +0.26(+0.99%) |
Jul 29, 2008 | 26.42 | 26.47 | 25.53 | 26.42 | 354,975 | +0.72(+2.80%) |
Jul 28, 2008 | 25.60 | 25.78 | 25.19 | 25.70 | 344,280 | +0.12(+0.48%) |
Jul 25, 2008 | 25.50 | 25.81 | 25.38 | 25.57 | 291,148 | +0.29(+1.15%) |
Jul 24, 2008 | 25.29 | 25.46 | 24.95 | 25.28 | 383,758 | +0.11(+0.44%) |
Jul 23, 2008 | 26.04 | 26.04 | 25.11 | 25.17 | 408,363 | -0.85(-3.28%) |
Jul 22, 2008 | 25.90 | 26.25 | 25.86 | 26.03 | 412,317 | -0.30(-1.12%) |
Jul 21, 2008 | 25.88 | 26.55 | 25.32 | 26.32 | 465,866 | +0.49(+1.89%) |
Jul 18, 2008 | 25.41 | 25.94 | 25.08 | 25.84 | 476,053 | +0.45(+1.78%) |
Jul 17, 2008 | 25.42 | 25.42 | 24.83 | 25.38 | 392,318 | +0.12(+0.48%) |
Jul 16, 2008 | 25.14 | 25.42 | 24.96 | 25.26 | 615,990 | +0.56(+2.25%) |
Jul 15, 2008 | 24.14 | 25.07 | 24.03 | 24.70 | 368,087 | +0.13(+0.52%) |
Jul 14, 2008 | 24.71 | 24.86 | 24.08 | 24.58 | 329,514 | +0.26(+1.05%) |
Jul 11, 2008 | 23.27 | 24.45 | 23.27 | 24.32 | 417,477 | +0.94(+4.02%) |
Jul 10, 2008 | 22.77 | 23.44 | 22.77 | 23.38 | 297,993 | +0.54(+2.36%) |
Jul 09, 2008 | 23.79 | 23.89 | 22.64 | 22.84 | 497,284 | -1.09(-4.56%) |
Jul 08, 2008 | 22.89 | 23.93 | 22.89 | 23.93 | 509,203 | +1.15(+5.04%) |
Jul 07, 2008 | 22.81 | 22.93 | 22.45 | 22.78 | 292,854 | +0.20(+0.87%) |
Jul 04, 2008 | 22.58 | 22.67 | 22.34 | 22.59 | 190,708 | +0.00(+0.00%) |
Jul 03, 2008 | 22.58 | 22.67 | 22.34 | 22.59 | 190,708 | +0.01(+0.03%) |
Jul 02, 2008 | 23.32 | 23.32 | 22.52 | 22.58 | 329,011 | -0.80(-3.42%) |
Jul 01, 2008 | 22.25 | 23.41 | 22.19 | 23.38 | 416,538 | +0.85(+3.79%) |
Jun 30, 2008 | 22.20 | 22.98 | 22.09 | 22.53 | 434,774 | +0.40(+1.81%) |
Jun 27, 2008 | 22.65 | 22.78 | 22.12 | 22.13 | 599,574 | -0.53(-2.33%) |
Jun 26, 2008 | 23.27 | 23.47 | 22.63 | 22.66 | 269,825 | -0.99(-4.17%) |
Jun 25, 2008 | 23.60 | 23.77 | 23.44 | 23.64 | 270,732 | +0.01(+0.05%) |
Jun 24, 2008 | 23.69 | 23.78 | 23.50 | 23.63 | 299,080 | -0.03(-0.12%) |
Jun 23, 2008 | 23.60 | 23.77 | 23.47 | 23.66 | 170,421 | +0.16(+0.69%) |
Jun 20, 2008 | 23.50 | 23.72 | 23.33 | 23.50 | 457,788 | -0.12(-0.52%) |
Jun 19, 2008 | 23.31 | 23.74 | 23.21 | 23.62 | 191,373 | +0.30(+1.29%) |
Jun 18, 2008 | 22.82 | 23.49 | 22.82 | 23.32 | 336,779 | +0.42(+1.85%) |
Jun 17, 2008 | 23.14 | 23.16 | 22.71 | 22.89 | 166,324 | -0.23(-0.98%) |
Jun 16, 2008 | 22.95 | 23.21 | 22.63 | 23.12 | 384,909 | +0.17(+0.76%) |
Jun 13, 2008 | 23.14 | 23.21 | 22.49 | 22.95 | 323,735 | -0.03(-0.15%) |
Jun 12, 2008 | 22.79 | 23.19 | 22.73 | 22.98 | 377,251 | +0.27(+1.18%) |
Jun 11, 2008 | 22.95 | 23.07 | 22.63 | 22.71 | 285,770 | -0.32(-1.39%) |
Jun 10, 2008 | 23.05 | 23.29 | 22.30 | 23.03 | 408,439 | +0.58(+2.58%) |
Jun 09, 2008 | 22.37 | 22.55 | 22.10 | 22.45 | 315,575 | +0.19(+0.83%) |
Jun 06, 2008 | 22.73 | 22.74 | 22.26 | 22.27 | 304,694 | -0.68(-2.98%) |
Jun 05, 2008 | 21.77 | 23.00 | 21.72 | 22.95 | 492,527 | +1.20(+5.49%) |
Jun 04, 2008 | 21.50 | 21.76 | 21.39 | 21.76 | 314,557 | +0.40(+1.87%) |
Jun 03, 2008 | 21.57 | 21.63 | 21.23 | 21.36 | 406,949 | -0.17(-0.81%) |