Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 20.94 | 20.98 | 20.42 | 20.46 | 109,948 | -0.44(-2.13%) |
Aug 28, 2008 | 20.21 | 21.06 | 20.06 | 20.91 | 180,221 | +0.69(+3.43%) |
Aug 27, 2008 | 20.08 | 20.40 | 19.82 | 20.21 | 143,068 | +0.10(+0.49%) |
Aug 26, 2008 | 20.13 | 20.27 | 19.87 | 20.11 | 152,847 | -0.01(-0.07%) |
Aug 25, 2008 | 20.87 | 20.87 | 19.94 | 20.13 | 188,481 | -0.73(-3.48%) |
Aug 22, 2008 | 20.56 | 21.10 | 20.51 | 20.85 | 179,090 | +0.42(+2.05%) |
Aug 21, 2008 | 20.49 | 20.75 | 20.09 | 20.44 | 162,324 | -0.27(-1.33%) |
Aug 20, 2008 | 20.97 | 21.46 | 20.52 | 20.71 | 152,323 | -0.20(-0.97%) |
Aug 19, 2008 | 21.44 | 21.44 | 20.50 | 20.91 | 153,881 | -0.61(-2.86%) |
Aug 18, 2008 | 21.81 | 21.89 | 21.03 | 21.53 | 158,536 | -0.33(-1.50%) |
Aug 15, 2008 | 21.73 | 21.93 | 21.36 | 21.85 | 0 | +0.15(+0.69%) |
Aug 14, 2008 | 21.37 | 21.99 | 21.34 | 21.70 | 112,178 | +0.18(+0.82%) |
Aug 13, 2008 | 21.23 | 21.79 | 20.93 | 21.53 | 221,324 | +0.34(+1.61%) |
Aug 12, 2008 | 21.06 | 21.57 | 20.93 | 21.19 | 248,747 | +0.06(+0.28%) |
Aug 11, 2008 | 20.47 | 21.38 | 20.00 | 21.13 | 199,208 | +0.69(+3.39%) |
Aug 08, 2008 | 19.81 | 20.66 | 19.73 | 20.44 | 236,804 | +0.73(+3.68%) |
Aug 07, 2008 | 20.36 | 20.46 | 19.71 | 19.71 | 247,191 | -0.84(-4.08%) |
Aug 06, 2008 | 20.84 | 20.84 | 20.27 | 20.55 | 202,039 | -0.41(-1.94%) |
Aug 05, 2008 | 20.22 | 21.04 | 20.15 | 20.95 | 344,975 | +0.98(+4.91%) |
Aug 04, 2008 | 20.13 | 20.17 | 19.63 | 19.97 | 187,524 | -0.16(-0.81%) |
Aug 01, 2008 | 19.95 | 20.19 | 19.27 | 20.13 | 179,438 | +0.20(+0.98%) |
Jul 31, 2008 | 19.75 | 20.32 | 19.64 | 19.94 | 210,860 | -0.11(-0.55%) |
Jul 30, 2008 | 20.25 | 20.41 | 19.84 | 20.05 | 272,792 | +0.17(+0.86%) |
Jul 29, 2008 | 19.88 | 19.90 | 18.85 | 19.88 | 545,906 | +0.94(+4.94%) |
Jul 28, 2008 | 19.43 | 19.57 | 18.78 | 18.94 | 266,494 | -0.61(-3.11%) |
Jul 25, 2008 | 19.46 | 20.92 | 19.30 | 19.55 | 569,353 | +1.18(+6.41%) |
Jul 24, 2008 | 18.60 | 18.85 | 18.30 | 18.37 | 187,337 | -0.34(-1.82%) |
Jul 23, 2008 | 18.09 | 18.71 | 18.09 | 18.71 | 259,242 | +0.56(+3.10%) |
Jul 22, 2008 | 17.58 | 18.18 | 17.31 | 18.15 | 241,828 | +0.44(+2.51%) |
Jul 21, 2008 | 17.66 | 17.85 | 17.52 | 17.71 | 68,764 | +0.09(+0.48%) |
Jul 18, 2008 | 17.79 | 18.08 | 17.47 | 17.62 | 146,522 | -0.31(-1.71%) |
Jul 17, 2008 | 17.52 | 18.01 | 17.24 | 17.93 | 145,910 | +0.45(+2.58%) |
Jul 16, 2008 | 16.78 | 17.59 | 16.71 | 17.48 | 183,989 | +0.74(+4.42%) |
Jul 15, 2008 | 16.42 | 17.11 | 16.26 | 16.74 | 172,441 | +0.14(+0.83%) |
Jul 14, 2008 | 17.04 | 17.20 | 16.40 | 16.60 | 91,120 | -0.29(-1.74%) |
Jul 11, 2008 | 16.14 | 17.15 | 16.07 | 16.90 | 218,288 | +0.17(+1.02%) |
Jul 10, 2008 | 16.75 | 17.18 | 16.60 | 16.73 | 136,655 | -0.07(-0.43%) |
Jul 09, 2008 | 17.21 | 17.24 | 16.74 | 16.80 | 164,090 | -0.37(-2.17%) |
Jul 08, 2008 | 16.39 | 17.28 | 16.35 | 17.17 | 218,605 | +0.79(+4.79%) |
Jul 07, 2008 | 16.39 | 16.64 | 15.86 | 16.39 | 252,112 | +0.12(+0.72%) |
Jul 04, 2008 | 16.60 | 16.75 | 16.22 | 16.27 | 192,344 | +0.00(+0.00%) |
Jul 03, 2008 | 16.60 | 16.75 | 16.22 | 16.27 | 192,344 | -0.32(-1.93%) |
Jul 02, 2008 | 16.54 | 16.72 | 16.34 | 16.59 | 270,608 | +0.10(+0.63%) |
Jul 01, 2008 | 16.73 | 16.80 | 16.35 | 16.48 | 325,409 | -0.39(-2.29%) |
Jun 30, 2008 | 16.71 | 17.39 | 16.71 | 16.87 | 294,766 | -0.42(-2.42%) |
Jun 27, 2008 | 17.60 | 17.75 | 17.23 | 17.29 | 515,542 | -0.27(-1.56%) |
Jun 26, 2008 | 18.26 | 18.32 | 17.47 | 17.56 | 248,537 | -0.75(-4.11%) |
Jun 25, 2008 | 18.15 | 18.43 | 17.98 | 18.32 | 386,902 | +0.27(+1.49%) |
Jun 24, 2008 | 18.15 | 18.55 | 17.98 | 18.05 | 148,364 | -0.27(-1.46%) |
Jun 23, 2008 | 18.90 | 18.91 | 18.25 | 18.32 | 175,485 | -0.49(-2.61%) |
Jun 20, 2008 | 19.12 | 19.30 | 18.54 | 18.81 | 412,808 | -0.47(-2.44%) |
Jun 19, 2008 | 19.32 | 19.44 | 19.14 | 19.28 | 116,340 | -0.04(-0.20%) |
Jun 18, 2008 | 19.31 | 19.40 | 18.94 | 19.32 | 500,093 | -0.05(-0.27%) |
Jun 17, 2008 | 19.79 | 19.79 | 19.37 | 19.37 | 393,077 | -0.32(-1.63%) |
Jun 16, 2008 | 19.87 | 19.96 | 19.52 | 19.69 | 287,653 | -0.22(-1.08%) |
Jun 13, 2008 | 19.77 | 19.94 | 19.18 | 19.91 | 376,459 | +0.17(+0.86%) |
Jun 12, 2008 | 19.92 | 20.10 | 19.64 | 19.74 | 157,903 | +0.01(+0.07%) |
Jun 11, 2008 | 20.74 | 20.88 | 19.68 | 19.72 | 288,823 | -1.11(-5.31%) |
Jun 10, 2008 | 20.66 | 20.94 | 20.42 | 20.83 | 73,410 | +0.12(+0.60%) |
Jun 09, 2008 | 20.94 | 20.96 | 20.42 | 20.70 | 105,079 | -0.27(-1.28%) |
Jun 06, 2008 | 21.84 | 21.84 | 20.91 | 20.97 | 82,232 | -1.00(-4.56%) |
Jun 05, 2008 | 21.43 | 22.10 | 21.43 | 21.97 | 101,110 | +0.52(+2.44%) |
Jun 04, 2008 | 21.46 | 21.87 | 21.18 | 21.45 | 116,528 | -0.10(-0.46%) |
Jun 03, 2008 | 21.46 | 21.57 | 21.04 | 21.55 | 197,257 | +0.16(+0.73%) |