Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 21.89 | 22.34 | 21.89 | 22.21 | 368,372 | +0.18(+0.84%) |
Aug 28, 2008 | 22.09 | 22.31 | 21.96 | 22.02 | 369,580 | -0.08(-0.38%) |
Aug 27, 2008 | 21.66 | 22.21 | 21.66 | 22.11 | 461,215 | +0.33(+1.50%) |
Aug 26, 2008 | 21.56 | 21.85 | 21.53 | 21.78 | 368,901 | +0.08(+0.36%) |
Aug 25, 2008 | 21.73 | 21.87 | 21.58 | 21.70 | 476,032 | -0.05(-0.25%) |
Aug 22, 2008 | 21.61 | 21.77 | 21.44 | 21.75 | 681,493 | +0.15(+0.69%) |
Aug 21, 2008 | 21.31 | 21.74 | 21.20 | 21.61 | 567,029 | +0.00(+0.00%) |
Aug 20, 2008 | 21.84 | 22.03 | 21.27 | 21.61 | 460,667 | -0.42(-1.89%) |
Aug 19, 2008 | 22.49 | 22.52 | 20.83 | 22.02 | 662,738 | -0.48(-2.12%) |
Aug 18, 2008 | 22.37 | 22.69 | 22.06 | 22.50 | 545,945 | +0.13(+0.59%) |
Aug 15, 2008 | 21.50 | 23.92 | 21.50 | 22.37 | 0 | +0.80(+3.73%) |
Aug 14, 2008 | 20.96 | 21.61 | 20.96 | 21.56 | 276,624 | +0.35(+1.63%) |
Aug 13, 2008 | 21.49 | 21.71 | 21.03 | 21.22 | 345,462 | -0.36(-1.66%) |
Aug 12, 2008 | 21.12 | 21.68 | 20.98 | 21.58 | 475,283 | +0.45(+2.11%) |
Aug 11, 2008 | 20.75 | 21.56 | 20.54 | 21.13 | 430,662 | +0.21(+1.00%) |
Aug 08, 2008 | 20.11 | 21.22 | 20.11 | 20.92 | 508,329 | +0.68(+3.38%) |
Aug 07, 2008 | 19.77 | 20.64 | 19.66 | 20.24 | 477,726 | +0.43(+2.16%) |
Aug 06, 2008 | 19.55 | 19.84 | 19.21 | 19.81 | 332,510 | +0.02(+0.12%) |
Aug 05, 2008 | 19.71 | 19.98 | 19.27 | 19.78 | 357,834 | +0.02(+0.09%) |
Aug 04, 2008 | 19.74 | 20.17 | 19.33 | 19.77 | 411,361 | -0.23(-1.13%) |
Aug 01, 2008 | 20.26 | 20.30 | 19.81 | 19.99 | 361,458 | -0.07(-0.36%) |
Jul 31, 2008 | 20.50 | 20.50 | 19.85 | 20.06 | 428,238 | -0.43(-2.09%) |
Jul 30, 2008 | 20.09 | 21.22 | 19.94 | 20.49 | 1,245,315 | +0.88(+4.49%) |
Jul 29, 2008 | 19.61 | 19.72 | 19.21 | 19.61 | 476,874 | +0.33(+1.70%) |
Jul 28, 2008 | 19.65 | 19.68 | 18.97 | 19.28 | 557,676 | -0.30(-1.55%) |
Jul 25, 2008 | 18.87 | 19.86 | 18.83 | 19.59 | 485,264 | +0.76(+4.05%) |
Jul 24, 2008 | 20.05 | 20.16 | 18.64 | 18.83 | 296,612 | -1.29(-6.42%) |
Jul 23, 2008 | 19.30 | 20.50 | 19.28 | 20.12 | 568,203 | +0.78(+4.03%) |
Jul 22, 2008 | 18.61 | 19.34 | 18.61 | 19.34 | 250,538 | +0.71(+3.80%) |
Jul 21, 2008 | 18.80 | 19.06 | 18.48 | 18.63 | 194,722 | -0.17(-0.89%) |
Jul 18, 2008 | 18.28 | 18.89 | 18.02 | 18.80 | 341,219 | +0.55(+3.00%) |
Jul 17, 2008 | 17.86 | 18.64 | 17.86 | 18.25 | 374,509 | +0.52(+2.92%) |
Jul 16, 2008 | 16.88 | 17.87 | 16.68 | 17.73 | 465,630 | +0.85(+5.04%) |
Jul 15, 2008 | 16.89 | 17.22 | 16.77 | 16.88 | 382,152 | -0.20(-1.15%) |
Jul 14, 2008 | 17.21 | 17.57 | 17.01 | 17.08 | 235,212 | +0.01(+0.04%) |
Jul 11, 2008 | 17.36 | 17.45 | 16.83 | 17.07 | 198,890 | -0.41(-2.35%) |
Jul 10, 2008 | 17.44 | 17.74 | 17.26 | 17.48 | 368,212 | -0.05(-0.27%) |
Jul 09, 2008 | 17.63 | 17.97 | 17.51 | 17.53 | 399,603 | +0.01(+0.03%) |
Jul 08, 2008 | 16.96 | 17.68 | 16.58 | 17.52 | 532,182 | +0.44(+2.58%) |
Jul 07, 2008 | 17.38 | 17.49 | 16.87 | 17.08 | 288,054 | -0.32(-1.81%) |
Jul 04, 2008 | 17.61 | 17.61 | 17.17 | 17.40 | 151,852 | +0.00(+0.00%) |
Jul 03, 2008 | 17.61 | 17.61 | 17.17 | 17.40 | 151,852 | +0.02(+0.14%) |
Jul 02, 2008 | 17.55 | 17.61 | 17.31 | 17.37 | 384,684 | -0.09(-0.51%) |
Jul 01, 2008 | 17.29 | 17.58 | 17.08 | 17.46 | 485,508 | +0.07(+0.41%) |
Jun 30, 2008 | 17.63 | 17.64 | 17.21 | 17.39 | 487,632 | -0.28(-1.58%) |
Jun 27, 2008 | 18.03 | 18.04 | 17.26 | 17.67 | 1,107,630 | -0.27(-1.53%) |
Jun 26, 2008 | 17.86 | 18.15 | 17.74 | 17.95 | 667,587 | +0.08(+0.47%) |
Jun 25, 2008 | 18.03 | 18.16 | 17.81 | 17.86 | 350,712 | -0.17(-0.96%) |
Jun 24, 2008 | 18.12 | 18.19 | 17.83 | 18.03 | 313,372 | -0.10(-0.53%) |
Jun 23, 2008 | 18.24 | 18.37 | 18.03 | 18.13 | 303,413 | -0.11(-0.62%) |
Jun 20, 2008 | 18.33 | 18.46 | 18.10 | 18.24 | 396,053 | -0.20(-1.07%) |
Jun 19, 2008 | 18.33 | 18.46 | 18.22 | 18.44 | 391,500 | +0.19(+1.04%) |
Jun 18, 2008 | 18.47 | 18.59 | 18.21 | 18.25 | 565,923 | -0.27(-1.45%) |
Jun 17, 2008 | 18.46 | 18.69 | 18.45 | 18.52 | 359,541 | +0.07(+0.35%) |
Jun 16, 2008 | 18.34 | 18.64 | 18.22 | 18.45 | 251,385 | +0.14(+0.75%) |
Jun 13, 2008 | 18.22 | 18.49 | 18.12 | 18.31 | 337,278 | +0.08(+0.42%) |
Jun 12, 2008 | 18.15 | 18.57 | 18.11 | 18.24 | 337,980 | +0.20(+1.12%) |
Jun 11, 2008 | 18.66 | 18.76 | 17.84 | 18.03 | 381,310 | -0.68(-3.63%) |
Jun 10, 2008 | 18.75 | 18.93 | 18.59 | 18.71 | 265,507 | -0.13(-0.69%) |
Jun 09, 2008 | 19.00 | 19.15 | 18.65 | 18.84 | 246,538 | -0.14(-0.75%) |
Jun 06, 2008 | 19.53 | 19.60 | 18.83 | 18.99 | 313,869 | -0.67(-3.39%) |
Jun 05, 2008 | 19.20 | 19.68 | 19.16 | 19.65 | 272,120 | +0.58(+3.06%) |
Jun 04, 2008 | 19.17 | 19.46 | 18.97 | 19.07 | 213,531 | -0.06(-0.31%) |
Jun 03, 2008 | 19.20 | 19.28 | 18.92 | 19.13 | 291,532 | -0.15(-0.80%) |