Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.29 | 19.82 | 18.93 | 19.73 | 607,326 | +0.17(+0.87%) |
Aug 28, 2008 | 18.94 | 19.62 | 18.82 | 19.56 | 604,026 | +0.73(+3.88%) |
Aug 27, 2008 | 18.33 | 19.51 | 18.33 | 18.83 | 865,481 | +0.48(+2.64%) |
Aug 26, 2008 | 18.70 | 18.70 | 17.80 | 18.34 | 266,807 | +0.24(+1.31%) |
Aug 25, 2008 | 18.60 | 18.60 | 17.99 | 18.11 | 418,184 | -0.62(-3.31%) |
Aug 22, 2008 | 18.52 | 19.07 | 18.00 | 18.73 | 419,910 | +0.54(+2.99%) |
Aug 21, 2008 | 18.06 | 18.63 | 17.94 | 18.18 | 305,069 | -0.25(-1.34%) |
Aug 20, 2008 | 18.89 | 19.12 | 17.95 | 18.43 | 672,924 | -0.38(-2.03%) |
Aug 19, 2008 | 19.42 | 19.64 | 18.30 | 18.81 | 483,404 | -0.76(-3.90%) |
Aug 18, 2008 | 20.53 | 20.53 | 19.42 | 19.57 | 442,211 | -0.95(-4.63%) |
Aug 15, 2008 | 20.70 | 21.94 | 20.20 | 20.52 | 776,461 | +0.52(+2.59%) |
Aug 14, 2008 | 19.81 | 20.08 | 19.47 | 20.01 | 611,180 | +0.03(+0.17%) |
Aug 13, 2008 | 20.75 | 20.88 | 19.63 | 19.97 | 543,487 | -0.92(-4.39%) |
Aug 12, 2008 | 21.61 | 21.98 | 20.60 | 20.89 | 671,396 | -0.91(-4.17%) |
Aug 11, 2008 | 19.41 | 22.13 | 18.89 | 21.80 | 881,303 | +2.37(+12.18%) |
Aug 08, 2008 | 18.39 | 19.66 | 18.39 | 19.43 | 543,597 | +0.99(+5.38%) |
Aug 07, 2008 | 18.88 | 19.58 | 18.29 | 18.44 | 578,916 | -0.77(-4.02%) |
Aug 06, 2008 | 18.90 | 19.37 | 18.23 | 19.21 | 467,528 | +0.20(+1.03%) |
Aug 05, 2008 | 18.25 | 19.10 | 18.12 | 19.01 | 547,820 | +1.04(+5.76%) |
Aug 04, 2008 | 18.11 | 18.50 | 17.16 | 17.98 | 490,508 | -0.17(-0.94%) |
Aug 01, 2008 | 17.50 | 18.34 | 17.23 | 18.15 | 404,076 | +0.63(+3.58%) |
Jul 31, 2008 | 17.56 | 18.02 | 17.28 | 17.52 | 583,492 | -0.05(-0.29%) |
Jul 30, 2008 | 17.94 | 18.54 | 17.31 | 17.57 | 725,824 | -0.30(-1.66%) |
Jul 29, 2008 | 17.87 | 17.98 | 16.58 | 17.87 | 790,903 | +1.22(+7.34%) |
Jul 28, 2008 | 17.64 | 17.83 | 16.42 | 16.65 | 817,998 | -1.32(-7.32%) |
Jul 25, 2008 | 18.73 | 19.24 | 17.71 | 17.96 | 594,600 | -0.47(-2.53%) |
Jul 24, 2008 | 19.80 | 20.12 | 17.99 | 18.43 | 578,703 | -1.24(-6.30%) |
Jul 23, 2008 | 20.15 | 22.36 | 19.12 | 19.67 | 1,348,477 | -0.81(-3.98%) |
Jul 22, 2008 | 19.22 | 20.52 | 18.40 | 20.48 | 642,765 | +1.01(+5.19%) |
Jul 21, 2008 | 20.09 | 21.14 | 19.41 | 19.47 | 507,434 | -0.58(-2.88%) |
Jul 18, 2008 | 20.31 | 20.31 | 18.74 | 20.05 | 802,899 | -0.27(-1.34%) |
Jul 17, 2008 | 18.62 | 20.63 | 18.25 | 20.32 | 800,624 | +1.56(+8.32%) |
Jul 16, 2008 | 16.31 | 18.76 | 15.89 | 18.76 | 708,044 | +2.68(+16.68%) |
Jul 15, 2008 | 16.67 | 17.11 | 14.46 | 16.08 | 771,662 | -0.87(-5.11%) |
Jul 14, 2008 | 19.11 | 19.72 | 16.57 | 16.94 | 620,709 | -1.97(-10.41%) |
Jul 11, 2008 | 18.73 | 19.07 | 18.04 | 18.91 | 363,345 | -0.03(-0.13%) |
Jul 10, 2008 | 18.74 | 19.53 | 18.28 | 18.94 | 383,486 | +0.21(+1.13%) |
Jul 09, 2008 | 19.86 | 20.22 | 18.65 | 18.73 | 346,246 | -1.17(-5.89%) |
Jul 08, 2008 | 18.52 | 20.02 | 17.86 | 19.90 | 612,588 | +1.44(+7.82%) |
Jul 07, 2008 | 19.35 | 19.63 | 17.90 | 18.45 | 997,603 | -0.71(-3.72%) |
Jul 04, 2008 | 19.79 | 20.36 | 19.15 | 19.17 | 289,101 | +0.00(+0.00%) |
Jul 03, 2008 | 19.79 | 20.36 | 19.15 | 19.17 | 289,101 | -0.56(-2.84%) |
Jul 02, 2008 | 20.16 | 20.87 | 19.53 | 19.73 | 496,002 | -0.53(-2.60%) |
Jul 01, 2008 | 19.91 | 20.75 | 19.67 | 20.25 | 631,417 | +0.02(+0.08%) |
Jun 30, 2008 | 21.25 | 21.42 | 20.16 | 20.24 | 501,529 | -1.24(-5.77%) |
Jun 27, 2008 | 21.11 | 22.09 | 21.11 | 21.48 | 721,182 | +0.36(+1.69%) |
Jun 26, 2008 | 20.75 | 21.58 | 20.66 | 21.12 | 418,867 | +0.07(+0.32%) |
Jun 25, 2008 | 20.65 | 22.28 | 20.65 | 21.05 | 590,542 | +0.42(+2.01%) |
Jun 24, 2008 | 19.61 | 20.89 | 19.41 | 20.64 | 810,970 | +0.82(+4.15%) |
Jun 23, 2008 | 20.57 | 20.91 | 19.63 | 19.81 | 538,862 | -0.80(-3.87%) |
Jun 20, 2008 | 20.84 | 21.14 | 20.24 | 20.61 | 964,395 | -0.36(-1.74%) |
Jun 19, 2008 | 21.47 | 21.84 | 20.79 | 20.97 | 1,110,273 | -0.54(-2.52%) |
Jun 18, 2008 | 21.78 | 22.36 | 20.92 | 21.52 | 432,848 | -0.46(-2.09%) |
Jun 17, 2008 | 22.75 | 22.91 | 21.97 | 21.98 | 318,740 | -0.68(-3.00%) |
Jun 16, 2008 | 21.76 | 22.74 | 21.25 | 22.65 | 426,916 | +0.75(+3.41%) |
Jun 13, 2008 | 22.44 | 22.50 | 21.25 | 21.91 | 611,749 | -0.35(-1.56%) |
Jun 12, 2008 | 22.54 | 23.61 | 22.10 | 22.26 | 351,659 | -0.39(-1.72%) |
Jun 11, 2008 | 23.37 | 23.63 | 22.41 | 22.65 | 377,458 | -1.01(-4.27%) |
Jun 10, 2008 | 23.64 | 24.23 | 23.25 | 23.66 | 383,572 | -0.09(-0.39%) |
Jun 09, 2008 | 24.44 | 24.69 | 23.51 | 23.75 | 341,979 | -0.44(-1.82%) |
Jun 06, 2008 | 24.61 | 24.61 | 23.60 | 24.19 | 402,873 | -0.65(-2.63%) |
Jun 05, 2008 | 24.23 | 24.97 | 24.23 | 24.84 | 324,515 | +0.59(+2.41%) |
Jun 04, 2008 | 25.21 | 25.21 | 23.86 | 24.26 | 670,705 | -1.05(-4.16%) |
Jun 03, 2008 | 25.88 | 25.96 | 24.95 | 25.31 | 313,915 | -0.51(-1.97%) |