Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 22.57 | 22.89 | 22.25 | 22.58 | 172,347 | -0.06(-0.28%) |
Aug 28, 2008 | 22.93 | 22.93 | 22.27 | 22.64 | 140,738 | -0.06(-0.27%) |
Aug 27, 2008 | 22.19 | 23.00 | 22.03 | 22.70 | 136,839 | +0.45(+2.00%) |
Aug 26, 2008 | 21.76 | 22.28 | 21.72 | 22.26 | 61,450 | +0.45(+2.09%) |
Aug 25, 2008 | 22.08 | 22.33 | 21.53 | 21.80 | 78,223 | -0.46(-2.08%) |
Aug 22, 2008 | 21.21 | 22.47 | 21.21 | 22.27 | 111,276 | +1.08(+5.09%) |
Aug 21, 2008 | 21.85 | 21.85 | 21.17 | 21.19 | 151,416 | -0.70(-3.22%) |
Aug 20, 2008 | 22.10 | 22.67 | 21.28 | 21.89 | 129,786 | -0.13(-0.61%) |
Aug 19, 2008 | 22.84 | 23.13 | 21.84 | 22.02 | 89,120 | -1.19(-5.15%) |
Aug 18, 2008 | 24.26 | 24.31 | 23.01 | 23.22 | 65,852 | -1.03(-4.26%) |
Aug 15, 2008 | 24.29 | 24.49 | 23.70 | 24.25 | 123,049 | +0.25(+1.04%) |
Aug 14, 2008 | 23.13 | 24.12 | 23.08 | 24.00 | 63,388 | +0.68(+2.90%) |
Aug 13, 2008 | 23.25 | 23.69 | 22.81 | 23.33 | 119,861 | -0.07(-0.30%) |
Aug 12, 2008 | 23.99 | 24.25 | 23.09 | 23.40 | 105,194 | -0.81(-3.35%) |
Aug 11, 2008 | 23.06 | 24.23 | 22.98 | 24.21 | 145,875 | +1.16(+5.03%) |
Aug 08, 2008 | 22.70 | 23.17 | 22.55 | 23.05 | 125,645 | +0.29(+1.25%) |
Aug 07, 2008 | 22.32 | 22.76 | 21.71 | 22.76 | 133,648 | +0.04(+0.20%) |
Aug 06, 2008 | 22.62 | 23.01 | 21.87 | 22.72 | 92,545 | -0.07(-0.31%) |
Aug 05, 2008 | 22.71 | 22.86 | 21.28 | 22.79 | 118,776 | +0.53(+2.36%) |
Aug 04, 2008 | 23.06 | 23.06 | 21.71 | 22.27 | 118,403 | -0.82(-3.55%) |
Aug 01, 2008 | 22.76 | 23.15 | 21.66 | 23.09 | 102,523 | +0.61(+2.70%) |
Jul 31, 2008 | 22.36 | 23.04 | 22.34 | 22.48 | 103,325 | -0.36(-1.56%) |
Jul 30, 2008 | 23.03 | 23.07 | 22.34 | 22.84 | 115,393 | -0.08(-0.35%) |
Jul 29, 2008 | 22.92 | 23.02 | 20.89 | 22.92 | 132,068 | +2.10(+10.11%) |
Jul 28, 2008 | 22.88 | 22.88 | 20.53 | 20.81 | 175,355 | -2.22(-9.64%) |
Jul 25, 2008 | 23.16 | 23.16 | 22.41 | 23.03 | 141,961 | +0.13(+0.58%) |
Jul 24, 2008 | 22.46 | 23.18 | 22.29 | 22.90 | 133,768 | +0.59(+2.64%) |
Jul 23, 2008 | 22.35 | 22.64 | 21.60 | 22.31 | 143,994 | -0.03(-0.12%) |
Jul 22, 2008 | 19.63 | 22.34 | 19.55 | 22.34 | 187,614 | +1.38(+6.60%) |
Jul 21, 2008 | 21.52 | 22.48 | 19.62 | 20.95 | 270,298 | -1.39(-6.22%) |
Jul 18, 2008 | 21.15 | 22.47 | 20.03 | 22.35 | 219,485 | +0.54(+2.49%) |
Jul 17, 2008 | 21.32 | 22.29 | 20.70 | 21.80 | 177,075 | +0.09(+0.41%) |
Jul 16, 2008 | 19.71 | 21.84 | 19.52 | 21.71 | 195,011 | +1.98(+10.03%) |
Jul 15, 2008 | 18.35 | 20.66 | 18.01 | 19.73 | 235,149 | +0.87(+4.63%) |
Jul 14, 2008 | 19.39 | 20.36 | 18.46 | 18.86 | 269,522 | +0.63(+3.47%) |
Jul 11, 2008 | 17.75 | 18.24 | 17.21 | 18.23 | 144,042 | +0.09(+0.49%) |
Jul 10, 2008 | 17.95 | 18.55 | 17.69 | 18.14 | 119,388 | +0.15(+0.84%) |
Jul 09, 2008 | 19.48 | 19.48 | 17.91 | 17.99 | 105,145 | -1.46(-7.52%) |
Jul 08, 2008 | 17.59 | 19.53 | 17.41 | 19.45 | 130,129 | +1.93(+10.99%) |
Jul 07, 2008 | 17.90 | 18.46 | 17.47 | 17.52 | 155,773 | -0.24(-1.36%) |
Jul 04, 2008 | 17.58 | 17.90 | 17.41 | 17.76 | 126,714 | +0.00(+0.00%) |
Jul 03, 2008 | 17.58 | 17.90 | 17.41 | 17.76 | 126,714 | +0.26(+1.48%) |
Jul 02, 2008 | 17.86 | 18.63 | 17.45 | 17.50 | 114,094 | -0.41(-2.29%) |
Jul 01, 2008 | 17.83 | 18.48 | 17.41 | 17.91 | 295,319 | +0.00(+0.00%) |
Jun 30, 2008 | 19.33 | 19.54 | 17.88 | 17.91 | 172,047 | -1.26(-6.56%) |
Jun 27, 2008 | 19.86 | 20.01 | 19.08 | 19.17 | 540,054 | -0.70(-3.50%) |
Jun 26, 2008 | 20.67 | 20.67 | 19.83 | 19.87 | 93,607 | -1.10(-5.23%) |
Jun 25, 2008 | 20.43 | 21.39 | 20.43 | 20.96 | 67,385 | +0.57(+2.80%) |
Jun 24, 2008 | 20.24 | 20.75 | 20.11 | 20.39 | 68,033 | +0.10(+0.48%) |
Jun 23, 2008 | 20.87 | 20.87 | 19.92 | 20.29 | 71,920 | -0.40(-1.94%) |
Jun 20, 2008 | 20.72 | 21.04 | 20.20 | 20.70 | 172,920 | -0.15(-0.73%) |
Jun 19, 2008 | 20.54 | 21.00 | 20.21 | 20.85 | 156,619 | +0.30(+1.48%) |
Jun 18, 2008 | 21.00 | 21.00 | 20.42 | 20.54 | 144,885 | -0.56(-2.66%) |
Jun 17, 2008 | 22.12 | 22.43 | 21.11 | 21.11 | 100,897 | -1.14(-5.13%) |
Jun 16, 2008 | 21.62 | 22.33 | 21.62 | 22.25 | 26,952 | +0.56(+2.59%) |
Jun 13, 2008 | 22.42 | 22.48 | 21.35 | 21.69 | 100,585 | -0.37(-1.70%) |
Jun 12, 2008 | 22.10 | 22.63 | 21.93 | 22.06 | 59,934 | +0.21(+0.98%) |
Jun 11, 2008 | 22.51 | 22.56 | 21.85 | 21.85 | 63,023 | -0.72(-3.20%) |
Jun 10, 2008 | 22.28 | 22.75 | 21.88 | 22.57 | 78,099 | +0.34(+1.52%) |
Jun 09, 2008 | 22.47 | 22.60 | 21.86 | 22.23 | 74,209 | -0.10(-0.44%) |
Jun 06, 2008 | 23.36 | 23.36 | 22.32 | 22.33 | 49,183 | -1.19(-5.04%) |
Jun 05, 2008 | 22.49 | 23.51 | 22.36 | 23.51 | 80,995 | +0.95(+4.19%) |
Jun 04, 2008 | 22.87 | 22.88 | 22.44 | 22.57 | 90,100 | -0.44(-1.90%) |
Jun 03, 2008 | 23.30 | 23.30 | 22.68 | 23.01 | 69,253 | -0.12(-0.50%) |