Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 18.50 | 18.89 | 18.09 | 18.55 | 319,046 | +0.04(+0.21%) |
Aug 28, 2008 | 18.60 | 18.76 | 18.12 | 18.51 | 266,671 | +0.03(+0.16%) |
Aug 27, 2008 | 18.23 | 18.82 | 18.10 | 18.48 | 471,179 | +0.29(+1.60%) |
Aug 26, 2008 | 18.42 | 18.90 | 18.11 | 18.19 | 387,716 | -0.27(-1.48%) |
Aug 25, 2008 | 18.97 | 18.97 | 18.39 | 18.47 | 281,257 | -0.55(-2.92%) |
Aug 22, 2008 | 19.16 | 19.44 | 18.88 | 19.02 | 246,194 | -0.02(-0.10%) |
Aug 21, 2008 | 18.25 | 19.27 | 18.13 | 19.04 | 299,206 | +0.63(+3.44%) |
Aug 20, 2008 | 18.83 | 19.01 | 18.18 | 18.41 | 378,638 | -0.39(-2.07%) |
Aug 19, 2008 | 19.16 | 19.51 | 18.58 | 18.80 | 342,898 | -0.38(-1.98%) |
Aug 18, 2008 | 19.85 | 19.89 | 19.04 | 19.18 | 477,672 | -0.71(-3.57%) |
Aug 15, 2008 | 20.01 | 20.40 | 19.51 | 19.89 | 391,083 | +0.06(+0.29%) |
Aug 14, 2008 | 19.57 | 19.97 | 19.28 | 19.83 | 362,034 | +0.12(+0.59%) |
Aug 13, 2008 | 19.26 | 19.88 | 19.20 | 19.71 | 364,542 | +0.30(+1.55%) |
Aug 12, 2008 | 19.82 | 20.22 | 19.00 | 19.41 | 484,242 | -0.51(-2.54%) |
Aug 11, 2008 | 18.93 | 20.18 | 18.81 | 19.91 | 607,424 | +0.99(+5.24%) |
Aug 08, 2008 | 18.08 | 19.11 | 17.86 | 18.92 | 640,393 | +0.83(+4.57%) |
Aug 07, 2008 | 17.88 | 18.14 | 17.44 | 18.10 | 331,826 | +0.08(+0.43%) |
Aug 06, 2008 | 17.42 | 18.09 | 17.39 | 18.02 | 280,745 | +0.38(+2.15%) |
Aug 05, 2008 | 17.71 | 18.12 | 17.43 | 17.64 | 611,414 | +0.14(+0.78%) |
Aug 04, 2008 | 18.04 | 18.43 | 17.46 | 17.50 | 434,776 | -0.51(-2.81%) |
Aug 01, 2008 | 18.13 | 18.33 | 17.61 | 18.01 | 284,793 | +0.27(+1.54%) |
Jul 31, 2008 | 17.59 | 18.47 | 17.59 | 17.74 | 339,663 | +0.05(+0.27%) |
Jul 30, 2008 | 18.14 | 18.55 | 17.51 | 17.69 | 458,561 | -0.44(-2.42%) |
Jul 29, 2008 | 18.12 | 18.15 | 17.52 | 18.12 | 675,417 | +0.52(+2.93%) |
Jul 28, 2008 | 18.10 | 18.18 | 17.57 | 17.61 | 575,028 | -0.57(-3.16%) |
Jul 25, 2008 | 18.16 | 18.25 | 17.58 | 18.18 | 1,028,000 | -0.25(-1.37%) |
Jul 24, 2008 | 18.26 | 20.85 | 17.71 | 18.44 | 2,386,375 | -3.50(-15.96%) |
Jul 23, 2008 | 21.87 | 22.48 | 21.71 | 21.94 | 633,935 | -0.17(-0.75%) |
Jul 22, 2008 | 20.98 | 22.22 | 20.77 | 22.10 | 459,563 | +0.38(+1.75%) |
Jul 21, 2008 | 21.40 | 21.77 | 20.86 | 21.72 | 686,309 | +0.56(+2.67%) |
Jul 18, 2008 | 21.33 | 21.80 | 20.29 | 21.16 | 377,507 | -0.24(-1.14%) |
Jul 17, 2008 | 21.32 | 21.46 | 20.85 | 21.40 | 356,793 | +0.00(+0.00%) |
Jul 16, 2008 | 21.34 | 21.47 | 20.79 | 21.40 | 368,935 | +0.19(+0.92%) |
Jul 15, 2008 | 21.50 | 21.56 | 20.31 | 21.21 | 650,406 | -0.49(-2.24%) |
Jul 14, 2008 | 22.30 | 22.31 | 21.55 | 21.70 | 384,329 | -0.38(-1.72%) |
Jul 11, 2008 | 21.42 | 22.20 | 21.42 | 22.07 | 351,085 | +0.51(+2.35%) |
Jul 10, 2008 | 20.84 | 21.92 | 20.81 | 21.57 | 423,303 | +0.67(+3.21%) |
Jul 09, 2008 | 20.64 | 21.39 | 20.52 | 20.90 | 438,405 | +0.30(+1.46%) |
Jul 08, 2008 | 20.18 | 20.68 | 19.93 | 20.60 | 514,683 | +0.50(+2.47%) |
Jul 07, 2008 | 20.31 | 20.79 | 19.62 | 20.10 | 391,758 | -0.40(-1.95%) |
Jul 04, 2008 | 20.82 | 20.89 | 19.84 | 20.50 | 206,950 | +0.00(+0.00%) |
Jul 03, 2008 | 20.82 | 20.89 | 19.84 | 20.50 | 206,950 | -0.31(-1.50%) |
Jul 02, 2008 | 20.87 | 21.30 | 20.54 | 20.81 | 449,447 | -0.12(-0.56%) |
Jul 01, 2008 | 20.36 | 21.01 | 19.86 | 20.93 | 489,105 | +0.31(+1.51%) |
Jun 30, 2008 | 20.12 | 21.14 | 20.12 | 20.62 | 660,192 | -0.37(-1.76%) |
Jun 27, 2008 | 20.17 | 21.14 | 19.78 | 20.99 | 1,099,019 | +0.73(+3.60%) |
Jun 26, 2008 | 20.66 | 21.06 | 19.94 | 20.26 | 421,382 | -0.76(-3.61%) |
Jun 25, 2008 | 21.77 | 21.77 | 20.70 | 21.01 | 447,273 | +0.10(+0.47%) |
Jun 24, 2008 | 21.15 | 21.48 | 20.91 | 20.92 | 356,691 | -0.45(-2.10%) |
Jun 23, 2008 | 22.34 | 22.37 | 21.28 | 21.36 | 509,695 | -0.80(-3.60%) |
Jun 20, 2008 | 22.24 | 22.66 | 21.73 | 22.16 | 605,211 | -0.17(-0.74%) |
Jun 19, 2008 | 21.83 | 22.50 | 21.49 | 22.33 | 568,853 | +0.49(+2.23%) |
Jun 18, 2008 | 20.93 | 21.98 | 20.93 | 21.84 | 430,319 | +0.94(+4.52%) |
Jun 17, 2008 | 20.76 | 21.20 | 20.63 | 20.90 | 223,495 | +0.16(+0.75%) |
Jun 16, 2008 | 20.65 | 21.25 | 20.65 | 20.74 | 137,194 | -0.03(-0.14%) |
Jun 13, 2008 | 20.68 | 21.12 | 20.34 | 20.77 | 237,744 | +0.13(+0.61%) |
Jun 12, 2008 | 20.58 | 21.30 | 20.48 | 20.64 | 255,274 | +0.19(+0.95%) |
Jun 11, 2008 | 21.11 | 21.55 | 20.45 | 20.45 | 271,493 | -0.76(-3.58%) |
Jun 10, 2008 | 21.59 | 22.02 | 21.10 | 21.21 | 367,729 | -0.06(-0.27%) |
Jun 09, 2008 | 20.87 | 21.48 | 20.55 | 21.27 | 664,697 | +0.76(+3.70%) |
Jun 06, 2008 | 21.23 | 21.39 | 20.49 | 20.51 | 453,917 | -0.90(-4.23%) |
Jun 05, 2008 | 21.50 | 21.87 | 20.98 | 21.41 | 382,400 | -0.09(-0.41%) |
Jun 04, 2008 | 21.29 | 21.84 | 21.08 | 21.50 | 369,951 | +0.09(+0.41%) |
Jun 03, 2008 | 21.75 | 22.33 | 21.23 | 21.41 | 360,743 | -0.30(-1.39%) |