Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 20.39 | 20.39 | 19.62 | 20.16 | 223,279 | -0.12(-0.59%) |
Aug 28, 2008 | 19.95 | 20.29 | 19.55 | 20.28 | 517,701 | +0.50(+2.55%) |
Aug 27, 2008 | 19.87 | 20.13 | 19.65 | 19.78 | 324,635 | +0.17(+0.86%) |
Aug 26, 2008 | 19.53 | 20.28 | 19.32 | 19.61 | 283,767 | +0.13(+0.66%) |
Aug 25, 2008 | 20.00 | 20.09 | 19.31 | 19.48 | 497,679 | -0.50(-2.53%) |
Aug 22, 2008 | 19.85 | 20.09 | 19.51 | 19.99 | 302,662 | +0.25(+1.25%) |
Aug 21, 2008 | 20.20 | 20.33 | 19.63 | 19.74 | 398,536 | -0.45(-2.21%) |
Aug 20, 2008 | 20.88 | 21.34 | 20.18 | 20.18 | 269,204 | -0.58(-2.81%) |
Aug 19, 2008 | 21.04 | 21.39 | 20.54 | 20.77 | 208,810 | -0.51(-2.42%) |
Aug 18, 2008 | 21.39 | 21.57 | 21.06 | 21.28 | 254,824 | -0.29(-1.33%) |
Aug 15, 2008 | 21.69 | 21.73 | 21.09 | 21.57 | 362,608 | +0.06(+0.28%) |
Aug 14, 2008 | 21.30 | 21.53 | 21.09 | 21.51 | 174,468 | +0.18(+0.84%) |
Aug 13, 2008 | 21.01 | 21.36 | 20.98 | 21.33 | 208,750 | +0.35(+1.65%) |
Aug 12, 2008 | 20.86 | 21.03 | 20.59 | 20.98 | 198,219 | +0.19(+0.90%) |
Aug 11, 2008 | 20.87 | 21.02 | 20.66 | 20.80 | 452,710 | +0.01(+0.05%) |
Aug 08, 2008 | 20.71 | 20.79 | 20.46 | 20.79 | 338,696 | +0.13(+0.62%) |
Aug 07, 2008 | 20.17 | 20.73 | 19.87 | 20.66 | 477,451 | +0.41(+2.00%) |
Aug 06, 2008 | 19.48 | 20.69 | 19.20 | 20.25 | 366,567 | +0.59(+3.02%) |
Aug 05, 2008 | 19.10 | 19.80 | 18.57 | 19.66 | 486,382 | +1.44(+7.88%) |
Aug 04, 2008 | 17.92 | 18.49 | 17.07 | 18.22 | 187,315 | +0.49(+2.79%) |
Aug 01, 2008 | 17.62 | 17.80 | 17.07 | 17.73 | 217,409 | +0.15(+0.84%) |
Jul 31, 2008 | 17.45 | 17.59 | 17.34 | 17.58 | 210,203 | -0.04(-0.22%) |
Jul 30, 2008 | 17.59 | 17.70 | 17.44 | 17.62 | 130,264 | +0.21(+1.19%) |
Jul 29, 2008 | 17.41 | 17.76 | 17.32 | 17.41 | 234,635 | -0.09(-0.51%) |
Jul 28, 2008 | 17.82 | 18.03 | 17.34 | 17.50 | 190,429 | -0.32(-1.78%) |
Jul 25, 2008 | 18.21 | 18.43 | 17.74 | 17.82 | 232,074 | -0.25(-1.37%) |
Jul 24, 2008 | 18.16 | 18.73 | 17.94 | 18.06 | 116,855 | -0.02(-0.11%) |
Jul 23, 2008 | 18.47 | 18.73 | 18.05 | 18.08 | 287,002 | -0.48(-2.61%) |
Jul 22, 2008 | 18.21 | 18.60 | 18.21 | 18.57 | 183,727 | +0.21(+1.13%) |
Jul 21, 2008 | 18.33 | 18.55 | 18.20 | 18.36 | 106,163 | +0.06(+0.32%) |
Jul 18, 2008 | 18.49 | 18.55 | 18.12 | 18.30 | 133,741 | -0.20(-1.07%) |
Jul 17, 2008 | 18.29 | 18.55 | 18.07 | 18.50 | 87,003 | +0.29(+1.58%) |
Jul 16, 2008 | 17.64 | 18.29 | 17.44 | 18.21 | 93,324 | +0.61(+3.49%) |
Jul 15, 2008 | 17.77 | 18.04 | 17.43 | 17.60 | 238,847 | -0.19(-1.06%) |
Jul 14, 2008 | 18.02 | 18.22 | 17.76 | 17.79 | 112,007 | -0.02(-0.11%) |
Jul 11, 2008 | 17.59 | 18.03 | 17.47 | 17.81 | 154,195 | -0.06(-0.33%) |
Jul 10, 2008 | 17.97 | 18.40 | 17.50 | 17.87 | 266,756 | -0.15(-0.82%) |
Jul 09, 2008 | 18.13 | 18.35 | 17.83 | 18.02 | 220,649 | -0.08(-0.44%) |
Jul 08, 2008 | 17.51 | 18.11 | 17.13 | 18.09 | 214,152 | +0.56(+3.22%) |
Jul 07, 2008 | 18.12 | 18.43 | 17.32 | 17.53 | 446,831 | -0.57(-3.17%) |
Jul 04, 2008 | 18.35 | 18.49 | 17.82 | 18.10 | 127,648 | +0.00(+0.00%) |
Jul 03, 2008 | 18.35 | 18.49 | 17.82 | 18.10 | 127,648 | -0.27(-1.45%) |
Jul 02, 2008 | 18.59 | 19.20 | 18.26 | 18.37 | 301,038 | -0.24(-1.28%) |
Jul 01, 2008 | 18.70 | 18.70 | 17.90 | 18.61 | 260,123 | -0.01(-0.05%) |
Jun 30, 2008 | 18.59 | 18.92 | 18.31 | 18.62 | 364,081 | -0.03(-0.16%) |
Jun 27, 2008 | 19.01 | 19.06 | 18.58 | 18.65 | 1,354,675 | -0.34(-1.77%) |
Jun 26, 2008 | 19.39 | 19.50 | 18.99 | 18.99 | 311,374 | -0.56(-2.89%) |
Jun 25, 2008 | 19.35 | 19.59 | 19.13 | 19.55 | 141,785 | +0.23(+1.18%) |
Jun 24, 2008 | 19.14 | 19.54 | 18.92 | 19.32 | 159,947 | -0.01(-0.05%) |
Jun 23, 2008 | 19.62 | 19.65 | 19.20 | 19.33 | 116,232 | -0.13(-0.66%) |
Jun 20, 2008 | 19.33 | 19.49 | 19.08 | 19.46 | 166,158 | +0.05(+0.26%) |
Jun 19, 2008 | 19.75 | 19.75 | 19.30 | 19.41 | 222,610 | -0.33(-1.65%) |
Jun 18, 2008 | 19.51 | 19.75 | 19.21 | 19.74 | 191,170 | +0.27(+1.37%) |
Jun 17, 2008 | 19.26 | 19.51 | 19.05 | 19.47 | 179,931 | +0.47(+2.45%) |
Jun 16, 2008 | 19.01 | 19.04 | 18.76 | 19.01 | 145,551 | -0.04(-0.21%) |
Jun 13, 2008 | 18.69 | 19.04 | 18.52 | 19.04 | 138,964 | +0.58(+3.16%) |
Jun 12, 2008 | 18.60 | 18.66 | 18.32 | 18.46 | 123,653 | +0.00(+0.00%) |
Jun 11, 2008 | 18.21 | 18.58 | 17.97 | 18.46 | 151,787 | +0.24(+1.30%) |
Jun 10, 2008 | 18.08 | 18.50 | 18.02 | 18.22 | 185,279 | -0.42(-2.23%) |
Jun 09, 2008 | 19.09 | 19.09 | 18.40 | 18.64 | 168,604 | -0.43(-2.23%) |
Jun 06, 2008 | 19.75 | 19.80 | 19.00 | 19.06 | 143,438 | -0.79(-3.99%) |
Jun 05, 2008 | 19.70 | 19.89 | 19.40 | 19.86 | 136,896 | +0.43(+2.19%) |
Jun 04, 2008 | 19.42 | 19.65 | 19.26 | 19.43 | 180,764 | -0.11(-0.56%) |
Jun 03, 2008 | 19.80 | 19.80 | 19.30 | 19.54 | 89,325 | -0.26(-1.30%) |