Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 25.20 | 25.59 | 25.20 | 25.20 | 12,526 | -0.14(-0.55%) |
Aug 28, 2008 | 23.39 | 25.34 | 23.55 | 25.34 | 17,776 | +1.95(+8.34%) |
Aug 27, 2008 | 23.39 | 23.70 | 23.20 | 23.39 | 16,505 | -0.11(-0.47%) |
Aug 26, 2008 | 23.50 | 23.95 | 23.40 | 23.50 | 17,082 | -0.26(-1.09%) |
Aug 25, 2008 | 23.76 | 24.35 | 23.76 | 23.76 | 12,003 | -0.35(-1.45%) |
Aug 22, 2008 | 24.11 | 24.39 | 23.95 | 24.11 | 8,628 | +0.69(+2.95%) |
Aug 21, 2008 | 23.42 | 23.75 | 23.20 | 23.42 | 31,009 | -0.08(-0.34%) |
Aug 20, 2008 | 23.50 | 23.68 | 23.20 | 23.50 | 46,386 | -0.72(-2.97%) |
Aug 19, 2008 | 24.70 | 24.70 | 24.20 | 24.22 | 8,603 | -0.48(-1.94%) |
Aug 18, 2008 | 24.70 | 25.75 | 24.70 | 24.70 | 19,102 | -0.99(-3.85%) |
Aug 15, 2008 | 25.69 | 25.69 | 25.40 | 25.69 | 11,027 | +0.38(+1.50%) |
Aug 14, 2008 | 25.31 | 25.89 | 25.20 | 25.31 | 10,408 | -0.05(-0.20%) |
Aug 13, 2008 | 25.36 | 25.95 | 25.20 | 25.36 | 5,530 | -2.39(-8.61%) |
Aug 12, 2008 | 28.41 | 28.19 | 27.75 | 27.75 | 17,002 | -0.66(-2.32%) |
Aug 11, 2008 | 28.41 | 28.99 | 28.15 | 28.41 | 64,575 | +0.94(+3.42%) |
Aug 08, 2008 | 27.47 | 27.89 | 26.45 | 27.47 | 21,184 | +0.98(+3.70%) |
Aug 07, 2008 | 26.49 | 26.64 | 26.21 | 26.49 | 10,864 | -1.25(-4.51%) |
Aug 06, 2008 | 27.74 | 27.75 | 27.20 | 27.74 | 7,925 | +0.98(+3.66%) |
Aug 05, 2008 | 26.76 | 27.69 | 26.76 | 26.76 | 23,234 | +1.13(+4.41%) |
Aug 04, 2008 | 25.63 | 26.08 | 25.61 | 25.63 | 18,107 | +0.38(+1.50%) |
Aug 01, 2008 | 25.25 | 25.50 | 25.10 | 25.25 | 40,901 | +0.44(+1.77%) |
Jul 31, 2008 | 25.75 | 25.35 | 24.80 | 24.81 | 21,449 | -0.94(-3.65%) |
Jul 30, 2008 | 25.90 | 25.94 | 25.30 | 25.75 | 15,822 | -0.15(-0.58%) |
Jul 29, 2008 | 25.90 | 25.90 | 25.40 | 25.90 | 16,276 | +0.34(+1.33%) |
Jul 28, 2008 | 25.56 | 26.00 | 25.51 | 25.56 | 17,356 | +0.08(+0.31%) |
Jul 25, 2008 | 25.48 | 25.48 | 24.66 | 25.48 | 17,367 | +1.21(+4.99%) |
Jul 24, 2008 | 24.27 | 24.80 | 24.25 | 24.27 | 11,338 | -0.63(-2.53%) |
Jul 23, 2008 | 24.90 | 25.20 | 24.65 | 24.90 | 18,597 | -0.25(-0.99%) |
Jul 22, 2008 | 25.15 | 25.15 | 23.80 | 25.15 | 13,433 | +1.26(+5.27%) |
Jul 21, 2008 | 23.94 | 23.95 | 23.30 | 23.89 | 11,026 | -0.05(-0.21%) |
Jul 18, 2008 | 23.94 | 23.94 | 23.50 | 23.94 | 13,840 | +0.84(+3.64%) |
Jul 17, 2008 | 21.51 | 23.55 | 22.55 | 23.10 | 16,212 | +1.59(+7.39%) |
Jul 16, 2008 | 21.51 | 21.99 | 21.20 | 21.51 | 18,784 | -0.54(-2.45%) |
Jul 15, 2008 | 22.05 | 22.14 | 21.25 | 22.05 | 15,385 | +0.65(+3.04%) |
Jul 14, 2008 | 21.40 | 21.60 | 21.16 | 21.40 | 6,724 | -0.11(-0.51%) |
Jul 11, 2008 | 21.51 | 22.15 | 21.50 | 21.51 | 12,309 | -0.60(-2.71%) |
Jul 10, 2008 | 22.11 | 22.60 | 22.11 | 22.11 | 9,081 | -0.50(-2.21%) |
Jul 09, 2008 | 22.61 | 23.50 | 22.61 | 22.61 | 29,123 | -0.49(-2.12%) |
Jul 08, 2008 | 23.10 | 23.15 | 22.45 | 23.10 | 40,058 | +0.59(+2.62%) |
Jul 07, 2008 | 22.51 | 23.00 | 22.45 | 22.51 | 20,037 | +0.46(+2.09%) |
Jul 04, 2008 | 22.05 | 22.95 | 21.70 | 22.05 | 87,078 | +0.00(+0.00%) |
Jul 03, 2008 | 22.05 | 22.95 | 21.70 | 22.05 | 87,078 | -0.95(-4.13%) |
Jul 02, 2008 | 23.00 | 23.50 | 22.90 | 23.00 | 16,719 | -1.46(-5.97%) |
Jul 01, 2008 | 24.46 | 25.10 | 24.46 | 24.46 | 19,492 | -0.69(-2.74%) |
Jun 30, 2008 | 25.15 | 25.44 | 25.00 | 25.15 | 33,019 | +0.75(+3.07%) |
Jun 27, 2008 | 24.40 | 24.75 | 24.30 | 24.40 | 133,972 | -0.94(-3.71%) |
Jun 26, 2008 | 25.34 | 25.35 | 24.76 | 25.34 | 6,996 | -0.46(-1.78%) |
Jun 25, 2008 | 25.80 | 26.39 | 25.40 | 25.80 | 12,486 | +1.00(+4.03%) |
Jun 24, 2008 | 24.80 | 25.14 | 24.45 | 24.80 | 20,478 | -0.75(-2.94%) |
Jun 23, 2008 | 25.55 | 25.70 | 25.30 | 25.55 | 8,453 | +0.00(+0.00%) |
Jun 20, 2008 | 25.55 | 26.00 | 25.55 | 25.55 | 52,499 | +0.00(+0.00%) |
Jun 19, 2008 | 25.55 | 25.64 | 25.10 | 25.55 | 149,427 | +0.23(+0.91%) |
Jun 18, 2008 | 25.32 | 25.74 | 25.20 | 25.32 | 16,142 | -0.98(-3.73%) |
Jun 17, 2008 | 26.30 | 26.95 | 26.30 | 26.30 | 9,272 | -0.30(-1.13%) |
Jun 16, 2008 | 26.60 | 26.60 | 25.55 | 26.60 | 13,298 | +1.20(+4.72%) |
Jun 13, 2008 | 25.40 | 25.90 | 25.30 | 25.40 | 8,802 | +0.05(+0.20%) |
Jun 12, 2008 | 25.35 | 25.65 | 25.21 | 25.35 | 15,693 | +0.20(+0.80%) |
Jun 11, 2008 | 25.15 | 25.55 | 25.09 | 25.15 | 8,564 | -0.25(-0.98%) |
Jun 10, 2008 | 25.40 | 25.85 | 25.35 | 25.40 | 15,515 | -1.00(-3.79%) |
Jun 09, 2008 | 26.40 | 26.70 | 26.20 | 26.40 | 11,352 | -0.95(-3.47%) |
Jun 06, 2008 | 27.35 | 27.35 | 26.86 | 27.35 | 10,874 | -0.44(-1.58%) |
Jun 05, 2008 | 27.79 | 27.79 | 27.15 | 27.79 | 6,624 | +0.79(+2.93%) |
Jun 04, 2008 | 27.00 | 27.34 | 26.70 | 27.00 | 19,364 | -0.53(-1.93%) |
Jun 03, 2008 | 27.53 | 27.54 | 26.90 | 27.53 | 6,357 | +0.78(+2.92%) |