Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 29.34 | 29.34 | 28.98 | 28.98 | 477 | -0.19(-0.67%) |
Aug 28, 2008 | 29.00 | 29.17 | 29.00 | 29.17 | 5,963 | +0.95(+3.38%) |
Aug 27, 2008 | 27.61 | 28.28 | 27.61 | 28.22 | 4,532 | +1.18(+4.37%) |
Aug 26, 2008 | 27.16 | 27.34 | 27.04 | 27.04 | 2,385 | -0.27(-1.00%) |
Aug 25, 2008 | 27.97 | 27.97 | 27.31 | 27.31 | 2,385 | -1.28(-4.47%) |
Aug 22, 2008 | 28.09 | 28.59 | 28.09 | 28.59 | 5,248 | +0.94(+3.38%) |
Aug 21, 2008 | 27.27 | 27.93 | 27.27 | 27.65 | 715 | -0.29(-1.04%) |
Aug 20, 2008 | 27.82 | 27.94 | 27.82 | 27.94 | 715 | +0.70(+2.57%) |
Aug 19, 2008 | 27.72 | 27.72 | 27.24 | 27.24 | 4,532 | -1.95(-6.68%) |
Aug 18, 2008 | 29.19 | 29.19 | 29.19 | 29.19 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 28.95 | 29.19 | 28.95 | 29.19 | 0 | +0.68(+2.40%) |
Aug 14, 2008 | 28.09 | 28.82 | 28.09 | 28.51 | 2,385 | -0.01(-0.04%) |
Aug 13, 2008 | 28.40 | 28.71 | 27.86 | 28.52 | 6,834 | -0.37(-1.29%) |
Aug 12, 2008 | 29.07 | 29.41 | 28.89 | 28.89 | 3,578 | -0.21(-0.71%) |
Aug 11, 2008 | 28.25 | 29.41 | 28.25 | 29.10 | 23,592 | +1.01(+3.61%) |
Aug 08, 2008 | 27.12 | 28.51 | 27.12 | 28.09 | 7,037 | +1.69(+6.38%) |
Aug 07, 2008 | 26.85 | 26.85 | 26.25 | 26.40 | 5,629 | -1.15(-4.17%) |
Aug 06, 2008 | 27.55 | 27.55 | 27.55 | 27.55 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 27.36 | 27.55 | 27.34 | 27.55 | 10,377 | -0.80(-2.84%) |
Aug 04, 2008 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | +0.00(+0.00%) |
Jul 31, 2008 | 28.19 | 28.35 | 28.19 | 28.35 | 5,009 | +0.54(+1.94%) |
Jul 30, 2008 | 28.12 | 28.12 | 27.81 | 27.81 | 5,443 | +0.33(+1.20%) |
Jul 29, 2008 | 27.48 | 27.56 | 27.26 | 27.48 | 1,908 | +0.00(+0.02%) |
Jul 28, 2008 | 27.48 | 27.48 | 27.48 | 27.48 | 715 | -0.63(-2.24%) |
Jul 25, 2008 | 28.11 | 28.11 | 28.11 | 28.11 | 357 | -0.53(-1.84%) |
Jul 24, 2008 | 29.34 | 29.36 | 28.64 | 28.64 | 1,755 | -1.02(-3.45%) |
Jul 23, 2008 | 28.58 | 29.97 | 28.58 | 29.66 | 1,908 | +2.40(+8.81%) |
Jul 22, 2008 | 27.24 | 27.26 | 27.24 | 27.26 | 1,431 | -0.41(-1.48%) |
Jul 21, 2008 | 28.16 | 28.16 | 27.67 | 27.67 | 38,884 | -0.11(-0.39%) |
Jul 18, 2008 | 27.31 | 27.78 | 27.31 | 27.78 | 1,669 | +0.53(+1.94%) |
Jul 17, 2008 | 27.25 | 27.25 | 27.25 | 27.25 | 477 | +0.09(+0.32%) |
Jul 16, 2008 | 27.01 | 27.16 | 27.01 | 27.16 | 2,624 | +0.19(+0.70%) |
Jul 15, 2008 | 26.97 | 26.97 | 26.97 | 26.97 | 238 | -0.28(-1.02%) |
Jul 14, 2008 | 27.01 | 27.25 | 27.01 | 27.25 | 954 | +0.59(+2.22%) |
Jul 11, 2008 | 26.56 | 26.66 | 26.48 | 26.66 | 715 | -0.59(-2.17%) |
Jul 10, 2008 | 27.25 | 27.25 | 27.25 | 27.25 | 238 | -0.09(-0.32%) |
Jul 09, 2008 | 27.69 | 27.69 | 27.34 | 27.34 | 715 | -1.22(-4.27%) |
Jul 08, 2008 | 27.89 | 28.56 | 27.89 | 28.56 | 5,248 | +1.43(+5.27%) |
Jul 07, 2008 | 27.80 | 27.80 | 27.13 | 27.13 | 3,697 | -0.18(-0.66%) |
Jul 04, 2008 | 27.61 | 27.61 | 27.31 | 27.31 | 715 | +0.00(+0.00%) |
Jul 03, 2008 | 27.61 | 27.61 | 27.31 | 27.31 | 715 | -0.80(-2.83%) |
Jul 02, 2008 | 29.56 | 29.56 | 28.10 | 28.10 | 954 | -0.36(-1.28%) |
Jul 01, 2008 | 28.94 | 28.94 | 28.47 | 28.47 | 7,872 | -1.56(-5.19%) |
Jun 30, 2008 | 30.03 | 30.03 | 30.03 | 30.03 | 238 | +1.21(+4.20%) |
Jun 27, 2008 | 28.74 | 29.05 | 28.74 | 28.82 | 3,339 | -0.92(-3.09%) |
Jun 26, 2008 | 30.21 | 30.21 | 29.69 | 29.73 | 2,385 | -0.38(-1.27%) |
Jun 25, 2008 | 30.11 | 30.11 | 30.11 | 30.11 | 0 | +0.00(+0.00%) |
Jun 24, 2008 | 30.11 | 30.11 | 30.11 | 30.11 | 1,192 | -0.33(-1.07%) |
Jun 23, 2008 | 30.77 | 30.77 | 30.44 | 30.44 | 477 | -0.52(-1.67%) |
Jun 20, 2008 | 31.07 | 31.07 | 30.81 | 30.96 | 1,431 | -1.68(-5.14%) |
Jun 19, 2008 | 32.63 | 32.63 | 32.63 | 32.63 | 0 | +0.00(+0.00%) |
Jun 18, 2008 | 32.63 | 32.63 | 32.63 | 32.63 | 477 | -0.92(-2.75%) |
Jun 17, 2008 | 33.56 | 33.56 | 33.56 | 33.56 | 477 | +0.22(+0.65%) |
Jun 16, 2008 | 32.81 | 33.34 | 32.81 | 33.34 | 5,009 | -0.29(-0.87%) |
Jun 13, 2008 | 33.34 | 33.63 | 33.24 | 33.63 | 715 | +1.27(+3.93%) |
Jun 12, 2008 | 33.94 | 33.94 | 32.27 | 32.36 | 2,457 | -0.74(-2.23%) |
Jun 11, 2008 | 33.69 | 34.06 | 33.10 | 33.10 | 1,481 | -2.74(-7.64%) |
Jun 10, 2008 | 35.84 | 35.84 | 35.84 | 35.84 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 35.62 | 35.84 | 35.30 | 35.84 | 58,445 | -1.55(-4.14%) |
Jun 06, 2008 | 37.39 | 37.39 | 37.39 | 37.39 | 238 | -0.65(-1.71%) |
Jun 05, 2008 | 38.04 | 38.04 | 38.04 | 38.04 | 1,431 | +1.40(+3.83%) |
Jun 04, 2008 | 36.63 | 36.63 | 36.63 | 36.63 | 954 | +0.99(+2.76%) |
Jun 03, 2008 | 35.65 | 35.65 | 35.65 | 35.65 | 238 | -0.69(-1.90%) |