Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 25.56 | 26.69 | 25.43 | 26.53 | 295,144 | +0.61(+2.36%) |
Aug 28, 2008 | 24.91 | 26.41 | 24.83 | 25.92 | 548,630 | +1.13(+4.57%) |
Aug 27, 2008 | 24.39 | 25.09 | 24.39 | 24.79 | 613,427 | +0.30(+1.22%) |
Aug 26, 2008 | 25.45 | 25.65 | 24.30 | 24.49 | 614,913 | -1.29(-5.01%) |
Aug 25, 2008 | 25.78 | 26.51 | 25.39 | 25.78 | 554,638 | -0.26(-1.01%) |
Aug 22, 2008 | 25.69 | 26.43 | 25.45 | 26.05 | 723,118 | +0.62(+2.43%) |
Aug 21, 2008 | 24.98 | 25.92 | 24.60 | 25.43 | 729,691 | -0.05(-0.19%) |
Aug 20, 2008 | 25.60 | 25.92 | 24.53 | 25.48 | 726,640 | -0.19(-0.73%) |
Aug 19, 2008 | 26.90 | 27.00 | 25.03 | 25.67 | 771,750 | -1.61(-5.89%) |
Aug 18, 2008 | 28.18 | 29.19 | 26.99 | 27.27 | 931,844 | -0.85(-3.02%) |
Aug 15, 2008 | 26.76 | 28.67 | 26.76 | 28.12 | 0 | +1.05(+3.88%) |
Aug 14, 2008 | 26.21 | 27.45 | 26.21 | 27.07 | 866,763 | +1.45(+5.67%) |
Aug 13, 2008 | 26.41 | 26.41 | 24.96 | 25.62 | 583,969 | -0.97(-3.63%) |
Aug 12, 2008 | 26.13 | 26.98 | 25.90 | 26.58 | 848,116 | +0.55(+2.11%) |
Aug 11, 2008 | 26.08 | 26.76 | 25.02 | 26.03 | 869,110 | +0.08(+0.29%) |
Aug 08, 2008 | 25.35 | 26.58 | 24.50 | 25.96 | 1,783,499 | +1.08(+4.36%) |
Aug 07, 2008 | 25.78 | 26.50 | 24.16 | 24.87 | 1,395,995 | -1.51(-5.72%) |
Aug 06, 2008 | 26.34 | 26.74 | 25.43 | 26.38 | 561,318 | +0.00(+0.00%) |
Aug 05, 2008 | 25.19 | 26.60 | 25.01 | 26.38 | 1,264,763 | +1.42(+5.71%) |
Aug 04, 2008 | 24.32 | 25.49 | 23.57 | 24.96 | 783,951 | +0.63(+2.57%) |
Aug 01, 2008 | 24.88 | 25.05 | 23.63 | 24.33 | 494,495 | -0.55(-2.21%) |
Jul 31, 2008 | 24.20 | 25.30 | 24.15 | 24.88 | 546,514 | +0.38(+1.56%) |
Jul 30, 2008 | 24.52 | 25.68 | 23.91 | 24.50 | 1,013,190 | +0.22(+0.92%) |
Jul 29, 2008 | 24.28 | 25.01 | 23.25 | 24.28 | 1,080,129 | +1.03(+4.42%) |
Jul 28, 2008 | 23.73 | 24.26 | 23.00 | 23.25 | 1,448,334 | -1.05(-4.32%) |
Jul 25, 2008 | 23.14 | 24.65 | 23.14 | 24.30 | 1,054,282 | +1.30(+5.65%) |
Jul 24, 2008 | 23.98 | 24.07 | 22.08 | 23.00 | 725,111 | -1.12(-4.64%) |
Jul 23, 2008 | 24.46 | 25.23 | 23.46 | 24.12 | 1,180,883 | -0.08(-0.34%) |
Jul 22, 2008 | 21.65 | 24.45 | 21.41 | 24.20 | 1,492,253 | +2.24(+10.19%) |
Jul 21, 2008 | 22.50 | 22.89 | 21.54 | 21.96 | 393,077 | -0.68(-3.01%) |
Jul 18, 2008 | 22.42 | 23.04 | 21.61 | 22.64 | 869,362 | +0.26(+1.15%) |
Jul 17, 2008 | 21.41 | 22.69 | 20.54 | 22.39 | 1,188,970 | +0.90(+4.17%) |
Jul 16, 2008 | 19.03 | 21.61 | 18.92 | 21.49 | 1,444,451 | +2.57(+13.59%) |
Jul 15, 2008 | 17.44 | 19.70 | 17.16 | 18.92 | 1,233,125 | +1.16(+6.54%) |
Jul 14, 2008 | 18.14 | 18.30 | 17.62 | 17.76 | 871,222 | -0.08(-0.47%) |
Jul 11, 2008 | 17.57 | 18.40 | 17.21 | 17.84 | 900,927 | -0.25(-1.38%) |
Jul 10, 2008 | 18.35 | 18.51 | 17.66 | 18.09 | 752,699 | -0.16(-0.88%) |
Jul 09, 2008 | 19.14 | 19.14 | 18.14 | 18.25 | 1,129,700 | -0.55(-2.92%) |
Jul 08, 2008 | 18.21 | 19.03 | 18.21 | 18.80 | 1,275,403 | +0.63(+3.44%) |
Jul 07, 2008 | 18.70 | 18.96 | 18.15 | 18.17 | 819,099 | -0.29(-1.54%) |
Jul 04, 2008 | 18.91 | 19.01 | 18.13 | 18.46 | 557,359 | +0.00(+0.00%) |
Jul 03, 2008 | 18.91 | 19.01 | 18.13 | 18.46 | 557,359 | -0.45(-2.39%) |
Jul 02, 2008 | 19.75 | 19.92 | 18.81 | 18.91 | 812,156 | -0.63(-3.20%) |
Jul 01, 2008 | 19.42 | 19.76 | 18.73 | 19.54 | 639,134 | -0.03(-0.18%) |
Jun 30, 2008 | 19.76 | 20.36 | 19.13 | 19.57 | 1,187,071 | -0.81(-3.96%) |
Jun 27, 2008 | 20.50 | 20.95 | 20.04 | 20.38 | 1,700,283 | -0.06(-0.27%) |
Jun 26, 2008 | 21.06 | 21.10 | 20.16 | 20.43 | 995,413 | -1.22(-5.65%) |
Jun 25, 2008 | 21.54 | 22.93 | 21.54 | 21.66 | 616,664 | +0.28(+1.30%) |
Jun 24, 2008 | 21.25 | 21.91 | 20.58 | 21.38 | 630,876 | -0.15(-0.68%) |
Jun 23, 2008 | 21.93 | 22.10 | 21.45 | 21.52 | 997,267 | -0.33(-1.49%) |
Jun 20, 2008 | 22.23 | 22.23 | 21.20 | 21.85 | 1,655,621 | -0.51(-2.27%) |
Jun 19, 2008 | 21.12 | 22.41 | 21.01 | 22.36 | 1,276,275 | +1.18(+5.58%) |
Jun 18, 2008 | 20.91 | 21.26 | 20.58 | 21.18 | 649,092 | -0.28(-1.33%) |
Jun 17, 2008 | 21.60 | 22.34 | 21.40 | 21.46 | 862,402 | +0.09(+0.42%) |
Jun 16, 2008 | 20.70 | 21.54 | 20.68 | 21.37 | 729,433 | +0.54(+2.57%) |
Jun 13, 2008 | 20.72 | 21.16 | 20.54 | 20.84 | 840,284 | +0.33(+1.59%) |
Jun 12, 2008 | 21.02 | 21.70 | 20.20 | 20.51 | 639,832 | -0.22(-1.07%) |
Jun 11, 2008 | 21.78 | 21.88 | 20.56 | 20.73 | 1,158,706 | -1.38(-6.22%) |
Jun 10, 2008 | 22.75 | 22.99 | 21.85 | 22.11 | 858,725 | -0.17(-0.75%) |
Jun 09, 2008 | 22.86 | 23.22 | 21.89 | 22.27 | 747,037 | -0.47(-2.08%) |
Jun 06, 2008 | 23.63 | 23.68 | 22.34 | 22.75 | 896,507 | -1.13(-4.72%) |
Jun 05, 2008 | 23.05 | 24.25 | 22.86 | 23.87 | 856,860 | +0.90(+3.93%) |
Jun 04, 2008 | 22.93 | 23.48 | 22.73 | 22.97 | 720,082 | +0.08(+0.36%) |
Jun 03, 2008 | 23.05 | 23.62 | 22.79 | 22.89 | 600,364 | -0.07(-0.30%) |