Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 22.07 | 22.61 | 21.95 | 22.37 | 68,768 | +0.11(+0.49%) |
Aug 28, 2008 | 21.76 | 22.31 | 21.38 | 22.26 | 105,432 | +0.72(+3.34%) |
Aug 27, 2008 | 21.39 | 21.61 | 21.11 | 21.54 | 194,177 | +0.09(+0.42%) |
Aug 26, 2008 | 21.05 | 21.88 | 21.04 | 21.45 | 173,788 | +0.38(+1.80%) |
Aug 25, 2008 | 20.75 | 21.30 | 20.62 | 21.07 | 109,920 | +0.32(+1.54%) |
Aug 22, 2008 | 20.71 | 21.02 | 20.44 | 20.75 | 80,466 | +0.36(+1.77%) |
Aug 21, 2008 | 20.54 | 21.00 | 20.34 | 20.39 | 130,101 | -0.23(-1.12%) |
Aug 20, 2008 | 22.06 | 22.19 | 20.42 | 20.62 | 205,496 | -1.36(-6.19%) |
Aug 19, 2008 | 22.37 | 22.84 | 21.23 | 21.98 | 128,775 | -0.59(-2.61%) |
Aug 18, 2008 | 22.82 | 23.06 | 22.22 | 22.57 | 59,659 | -0.79(-3.38%) |
Aug 15, 2008 | 23.70 | 23.80 | 23.13 | 23.36 | 89,113 | -0.06(-0.26%) |
Aug 14, 2008 | 22.89 | 23.53 | 22.68 | 23.42 | 71,931 | +0.26(+1.12%) |
Aug 13, 2008 | 23.26 | 23.81 | 22.76 | 23.16 | 168,204 | -0.27(-1.15%) |
Aug 12, 2008 | 23.40 | 23.87 | 22.85 | 23.43 | 201,226 | -0.19(-0.80%) |
Aug 11, 2008 | 21.46 | 24.48 | 21.46 | 23.62 | 293,516 | +2.07(+9.61%) |
Aug 08, 2008 | 21.27 | 21.89 | 21.10 | 21.55 | 126,310 | +0.48(+2.28%) |
Aug 07, 2008 | 20.99 | 21.38 | 20.42 | 21.07 | 120,548 | -0.24(-1.13%) |
Aug 06, 2008 | 20.67 | 21.45 | 20.27 | 21.31 | 184,935 | +0.64(+3.10%) |
Aug 05, 2008 | 20.71 | 20.93 | 20.00 | 20.67 | 258,028 | +0.06(+0.29%) |
Aug 04, 2008 | 20.61 | 20.74 | 20.01 | 20.61 | 191,739 | +0.03(+0.15%) |
Aug 01, 2008 | 20.61 | 20.92 | 20.10 | 20.58 | 109,683 | +0.08(+0.39%) |
Jul 31, 2008 | 20.69 | 20.69 | 20.40 | 20.50 | 119,116 | -0.14(-0.68%) |
Jul 30, 2008 | 20.99 | 20.99 | 19.77 | 20.64 | 142,952 | +0.17(+0.83%) |
Jul 29, 2008 | 20.47 | 20.90 | 19.70 | 20.47 | 214,059 | +0.89(+4.55%) |
Jul 28, 2008 | 20.17 | 20.67 | 19.42 | 19.58 | 185,253 | -0.58(-2.88%) |
Jul 25, 2008 | 20.17 | 20.55 | 19.69 | 20.16 | 201,470 | +0.28(+1.41%) |
Jul 24, 2008 | 20.69 | 21.82 | 19.68 | 19.88 | 170,104 | -0.67(-3.26%) |
Jul 23, 2008 | 19.77 | 21.01 | 19.24 | 20.55 | 212,429 | +0.45(+2.24%) |
Jul 22, 2008 | 19.35 | 20.12 | 18.50 | 20.10 | 323,414 | +0.77(+3.98%) |
Jul 21, 2008 | 19.21 | 19.60 | 18.59 | 19.33 | 215,852 | +0.27(+1.42%) |
Jul 18, 2008 | 19.29 | 19.65 | 18.52 | 19.06 | 204,231 | -0.24(-1.24%) |
Jul 17, 2008 | 17.95 | 19.47 | 17.00 | 19.30 | 391,038 | +2.08(+12.08%) |
Jul 16, 2008 | 16.94 | 17.96 | 16.90 | 17.22 | 424,801 | +0.36(+2.14%) |
Jul 15, 2008 | 17.02 | 17.71 | 16.31 | 16.86 | 562,145 | -0.34(-1.98%) |
Jul 14, 2008 | 18.06 | 18.50 | 17.17 | 17.20 | 604,902 | -0.83(-4.60%) |
Jul 11, 2008 | 16.04 | 18.22 | 16.04 | 18.03 | 954,821 | +1.63(+9.94%) |
Jul 10, 2008 | 16.80 | 17.75 | 16.00 | 16.40 | 770,373 | +0.34(+2.12%) |
Jul 09, 2008 | 15.90 | 16.50 | 15.85 | 16.06 | 430,371 | +0.19(+1.20%) |
Jul 08, 2008 | 14.46 | 16.05 | 14.30 | 15.87 | 359,408 | +1.73(+12.23%) |
Jul 07, 2008 | 15.95 | 16.39 | 13.81 | 14.14 | 508,187 | -1.81(-11.35%) |
Jul 04, 2008 | 15.65 | 16.11 | 15.65 | 15.95 | 184,242 | +0.00(+0.00%) |
Jul 03, 2008 | 15.65 | 16.11 | 15.65 | 15.95 | 184,242 | +0.38(+2.44%) |
Jul 02, 2008 | 15.57 | 16.07 | 15.48 | 15.57 | 364,887 | +0.24(+1.57%) |
Jul 01, 2008 | 14.75 | 15.62 | 14.75 | 15.33 | 277,049 | +0.47(+3.16%) |
Jun 30, 2008 | 15.50 | 15.74 | 14.68 | 14.86 | 345,920 | -0.57(-3.69%) |
Jun 27, 2008 | 16.76 | 16.90 | 15.25 | 15.43 | 737,943 | -1.42(-8.43%) |
Jun 26, 2008 | 16.53 | 16.93 | 16.33 | 16.85 | 207,674 | +0.08(+0.48%) |
Jun 25, 2008 | 16.43 | 17.46 | 16.29 | 16.77 | 310,923 | +0.43(+2.63%) |
Jun 24, 2008 | 16.40 | 17.14 | 16.33 | 16.34 | 398,491 | -0.15(-0.91%) |
Jun 23, 2008 | 17.72 | 18.60 | 16.44 | 16.49 | 498,944 | -1.39(-7.77%) |
Jun 20, 2008 | 17.70 | 19.14 | 17.50 | 17.88 | 1,467,647 | +2.09(+13.24%) |
Jun 19, 2008 | 17.25 | 17.45 | 15.41 | 15.79 | 603,344 | -1.51(-8.73%) |
Jun 18, 2008 | 19.00 | 19.00 | 17.16 | 17.30 | 412,274 | -1.72(-9.04%) |
Jun 17, 2008 | 20.98 | 20.98 | 18.87 | 19.02 | 504,451 | -1.95(-9.30%) |
Jun 16, 2008 | 21.82 | 21.82 | 20.49 | 20.97 | 288,669 | -0.98(-4.46%) |
Jun 13, 2008 | 23.11 | 23.11 | 21.40 | 21.95 | 133,126 | -0.93(-4.06%) |
Jun 12, 2008 | 23.23 | 23.30 | 22.70 | 22.88 | 120,194 | -0.12(-0.52%) |
Jun 11, 2008 | 23.44 | 23.44 | 23.00 | 23.00 | 73,649 | -0.55(-2.34%) |
Jun 10, 2008 | 23.14 | 23.65 | 22.62 | 23.55 | 112,284 | +0.46(+1.99%) |
Jun 09, 2008 | 23.30 | 23.78 | 23.02 | 23.09 | 102,529 | -0.21(-0.90%) |
Jun 06, 2008 | 23.91 | 24.20 | 22.94 | 23.30 | 134,859 | -0.80(-3.32%) |
Jun 05, 2008 | 23.94 | 24.17 | 23.80 | 24.10 | 96,477 | +0.14(+0.58%) |
Jun 04, 2008 | 23.80 | 24.58 | 23.58 | 23.96 | 63,875 | +0.02(+0.08%) |
Jun 03, 2008 | 24.01 | 24.02 | 23.69 | 23.94 | 49,705 | +0.06(+0.25%) |