Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 21.12 | 21.29 | 20.95 | 21.03 | 0 | -0.37(-1.71%) |
Aug 28, 2008 | 20.70 | 21.39 | 20.62 | 21.39 | 554,303 | +0.81(+3.92%) |
Aug 27, 2008 | 19.92 | 20.61 | 19.92 | 20.59 | 397,864 | +0.35(+1.74%) |
Aug 26, 2008 | 20.11 | 20.40 | 19.91 | 20.24 | 419,501 | +0.12(+0.62%) |
Aug 25, 2008 | 20.44 | 20.50 | 20.00 | 20.11 | 454,475 | -0.62(-2.97%) |
Aug 22, 2008 | 20.00 | 20.87 | 20.00 | 20.73 | 0 | +0.66(+3.29%) |
Aug 21, 2008 | 19.88 | 20.36 | 19.88 | 20.07 | 542,721 | -0.37(-1.79%) |
Aug 20, 2008 | 20.35 | 20.48 | 20.02 | 20.43 | 766,320 | +0.19(+0.94%) |
Aug 19, 2008 | 20.03 | 20.43 | 19.96 | 20.24 | 734,692 | -0.41(-1.99%) |
Aug 18, 2008 | 20.98 | 21.20 | 20.36 | 20.65 | 727,806 | -0.29(-1.40%) |
Aug 15, 2008 | 21.36 | 21.75 | 20.68 | 20.95 | 0 | -0.29(-1.35%) |
Aug 14, 2008 | 20.73 | 21.39 | 20.73 | 21.23 | 692,212 | +0.27(+1.29%) |
Aug 13, 2008 | 20.83 | 21.09 | 20.31 | 20.96 | 1,081,828 | -0.13(-0.63%) |
Aug 12, 2008 | 21.39 | 21.42 | 20.87 | 21.09 | 914,826 | -0.54(-2.48%) |
Aug 11, 2008 | 20.98 | 21.97 | 20.95 | 21.63 | 1,231,645 | +0.40(+1.90%) |
Aug 08, 2008 | 20.55 | 21.39 | 20.18 | 21.23 | 1,156,656 | +0.76(+3.69%) |
Aug 07, 2008 | 20.36 | 20.98 | 20.15 | 20.47 | 995,310 | -0.38(-1.83%) |
Aug 06, 2008 | 20.93 | 21.27 | 20.68 | 20.85 | 1,844,887 | -1.19(-5.39%) |
Aug 05, 2008 | 21.14 | 22.23 | 21.10 | 22.04 | 997,779 | +0.89(+4.23%) |
Aug 04, 2008 | 21.26 | 21.52 | 21.04 | 21.14 | 859,715 | -0.19(-0.89%) |
Aug 01, 2008 | 21.42 | 21.50 | 20.63 | 21.34 | 625,849 | +0.06(+0.28%) |
Jul 31, 2008 | 20.88 | 21.45 | 20.55 | 21.28 | 796,947 | +0.04(+0.17%) |
Jul 30, 2008 | 21.71 | 21.80 | 20.48 | 21.24 | 1,016,108 | -0.29(-1.36%) |
Jul 29, 2008 | 21.53 | 21.67 | 20.68 | 21.53 | 1,327,747 | +1.00(+4.86%) |
Jul 28, 2008 | 20.70 | 21.14 | 20.46 | 20.54 | 1,022,770 | -0.28(-1.34%) |
Jul 25, 2008 | 20.19 | 20.95 | 20.05 | 20.81 | 1,057,452 | +0.80(+3.99%) |
Jul 24, 2008 | 21.24 | 21.24 | 19.91 | 20.02 | 1,207,989 | -1.10(-5.21%) |
Jul 23, 2008 | 20.87 | 21.64 | 20.68 | 21.12 | 1,270,043 | +0.18(+0.84%) |
Jul 22, 2008 | 19.83 | 21.00 | 19.55 | 20.94 | 1,028,779 | +1.11(+5.58%) |
Jul 21, 2008 | 19.61 | 20.02 | 19.34 | 19.83 | 1,088,952 | +0.18(+0.93%) |
Jul 18, 2008 | 20.02 | 20.06 | 19.45 | 19.65 | 813,835 | -0.30(-1.51%) |
Jul 17, 2008 | 18.84 | 20.11 | 18.84 | 19.95 | 1,048,380 | +0.45(+2.33%) |
Jul 16, 2008 | 18.45 | 19.55 | 18.27 | 19.49 | 1,252,992 | +1.09(+5.94%) |
Jul 15, 2008 | 17.68 | 19.33 | 17.51 | 18.40 | 1,351,151 | +0.50(+2.79%) |
Jul 14, 2008 | 18.74 | 18.74 | 17.82 | 17.90 | 793,945 | -0.50(-2.71%) |
Jul 11, 2008 | 17.62 | 18.89 | 17.62 | 18.40 | 785,719 | +0.34(+1.87%) |
Jul 10, 2008 | 17.51 | 18.36 | 17.50 | 18.06 | 861,488 | +0.57(+3.27%) |
Jul 09, 2008 | 19.43 | 19.43 | 17.48 | 17.49 | 1,283,131 | -1.78(-9.25%) |
Jul 08, 2008 | 17.38 | 19.30 | 17.29 | 19.27 | 1,235,959 | +1.86(+10.70%) |
Jul 07, 2008 | 17.38 | 17.76 | 17.29 | 17.41 | 889,945 | +0.04(+0.21%) |
Jul 04, 2008 | 17.35 | 17.67 | 17.20 | 17.37 | 276,566 | +0.00(+0.00%) |
Jul 03, 2008 | 17.35 | 17.67 | 17.20 | 17.37 | 276,566 | +0.04(+0.21%) |
Jul 02, 2008 | 17.83 | 17.86 | 17.30 | 17.34 | 554,229 | -0.54(-3.00%) |
Jul 01, 2008 | 17.24 | 17.89 | 17.24 | 17.87 | 1,229,711 | +0.44(+2.52%) |
Jun 30, 2008 | 17.38 | 17.65 | 17.27 | 17.43 | 1,113,249 | +0.05(+0.30%) |
Jun 27, 2008 | 17.60 | 17.82 | 17.37 | 17.38 | 745,984 | -0.32(-1.78%) |
Jun 26, 2008 | 18.00 | 18.08 | 17.63 | 17.70 | 777,402 | -0.54(-2.98%) |
Jun 25, 2008 | 18.19 | 18.64 | 17.96 | 18.24 | 697,679 | +0.06(+0.32%) |
Jun 24, 2008 | 18.34 | 18.43 | 17.92 | 18.18 | 484,224 | -0.18(-1.00%) |
Jun 23, 2008 | 19.19 | 19.33 | 18.36 | 18.36 | 562,007 | -0.67(-3.54%) |
Jun 20, 2008 | 18.93 | 19.58 | 18.93 | 19.04 | 685,479 | -0.54(-2.74%) |
Jun 19, 2008 | 18.79 | 19.58 | 18.79 | 19.58 | 421,622 | +0.65(+3.45%) |
Jun 18, 2008 | 19.55 | 19.55 | 18.85 | 18.92 | 512,472 | -0.54(-2.79%) |
Jun 17, 2008 | 20.34 | 20.34 | 19.47 | 19.47 | 636,814 | -0.90(-4.43%) |
Jun 16, 2008 | 19.73 | 20.37 | 19.73 | 20.37 | 433,520 | +0.51(+2.55%) |
Jun 13, 2008 | 19.51 | 19.86 | 19.33 | 19.86 | 485,187 | +0.50(+2.58%) |
Jun 12, 2008 | 19.15 | 19.60 | 19.08 | 19.36 | 561,157 | +0.45(+2.40%) |
Jun 11, 2008 | 19.12 | 19.30 | 18.72 | 18.91 | 468,212 | -0.29(-1.49%) |
Jun 10, 2008 | 18.88 | 19.23 | 18.43 | 19.19 | 558,801 | +0.39(+2.07%) |
Jun 09, 2008 | 19.74 | 19.89 | 18.75 | 18.81 | 610,565 | -0.96(-4.86%) |
Jun 06, 2008 | 20.30 | 20.37 | 19.71 | 19.77 | 570,752 | -0.69(-3.37%) |
Jun 05, 2008 | 19.80 | 20.48 | 19.79 | 20.46 | 348,009 | +0.59(+2.99%) |
Jun 04, 2008 | 19.45 | 20.02 | 19.35 | 19.86 | 554,977 | +0.24(+1.23%) |
Jun 03, 2008 | 19.66 | 19.82 | 19.33 | 19.62 | 631,041 | +0.05(+0.26%) |