Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.45 | 19.99 | 19.40 | 19.86 | 58,507 | +0.51(+2.64%) |
Aug 28, 2008 | 19.16 | 19.45 | 19.05 | 19.35 | 41,106 | +0.15(+0.78%) |
Aug 27, 2008 | 19.09 | 19.20 | 19.09 | 19.20 | 26,421 | +0.11(+0.58%) |
Aug 26, 2008 | 18.84 | 19.09 | 18.84 | 19.09 | 329,183 | +0.19(+1.01%) |
Aug 25, 2008 | 19.05 | 19.18 | 18.90 | 18.90 | 32,978 | -0.31(-1.61%) |
Aug 22, 2008 | 18.93 | 19.32 | 18.93 | 19.21 | 49,896 | +0.28(+1.48%) |
Aug 21, 2008 | 17.97 | 19.00 | 17.97 | 18.93 | 21,101 | +0.01(+0.05%) |
Aug 20, 2008 | 18.76 | 18.94 | 18.68 | 18.92 | 27,274 | -0.33(-1.71%) |
Aug 19, 2008 | 20.34 | 20.34 | 18.85 | 19.25 | 457,172 | -1.06(-5.22%) |
Aug 18, 2008 | 20.56 | 20.64 | 20.20 | 20.31 | 494,460 | -0.21(-1.02%) |
Aug 15, 2008 | 20.38 | 20.62 | 20.38 | 20.52 | 0 | +0.10(+0.49%) |
Aug 14, 2008 | 20.52 | 20.77 | 20.38 | 20.42 | 22,932 | -0.33(-1.59%) |
Aug 13, 2008 | 21.22 | 21.22 | 20.60 | 20.75 | 28,905 | -0.38(-1.80%) |
Aug 12, 2008 | 21.07 | 21.25 | 21.02 | 21.13 | 22,959 | -0.04(-0.19%) |
Aug 11, 2008 | 21.10 | 21.27 | 21.05 | 21.17 | 12,456 | -0.13(-0.61%) |
Aug 08, 2008 | 21.25 | 21.50 | 21.03 | 21.30 | 51,488 | +0.25(+1.19%) |
Aug 07, 2008 | 20.89 | 21.08 | 20.89 | 21.05 | 45,104 | +0.17(+0.81%) |
Aug 06, 2008 | 20.72 | 21.00 | 20.72 | 20.88 | 27,507 | -0.10(-0.48%) |
Aug 05, 2008 | 20.83 | 21.00 | 20.83 | 20.98 | 20,325 | +0.10(+0.48%) |
Aug 04, 2008 | 20.79 | 20.88 | 20.66 | 20.88 | 17,271 | -0.01(-0.05%) |
Aug 01, 2008 | 20.60 | 20.90 | 20.58 | 20.89 | 28,893 | +0.28(+1.36%) |
Jul 31, 2008 | 20.90 | 20.93 | 20.60 | 20.61 | 23,411 | -0.20(-0.96%) |
Jul 30, 2008 | 20.70 | 20.90 | 20.40 | 20.81 | 38,855 | +0.11(+0.53%) |
Jul 29, 2008 | 20.70 | 20.80 | 20.38 | 20.70 | 41,516 | +0.13(+0.63%) |
Jul 28, 2008 | 20.78 | 20.96 | 20.26 | 20.57 | 26,985 | -0.12(-0.58%) |
Jul 25, 2008 | 20.20 | 20.69 | 20.20 | 20.69 | 29,312 | +0.15(+0.73%) |
Jul 24, 2008 | 20.72 | 20.90 | 20.41 | 20.54 | 50,526 | -0.50(-2.38%) |
Jul 23, 2008 | 20.54 | 21.08 | 20.25 | 21.04 | 1,063,283 | +0.50(+2.43%) |
Jul 22, 2008 | 19.98 | 20.54 | 19.84 | 20.54 | 44,615 | +0.37(+1.83%) |
Jul 21, 2008 | 20.20 | 20.61 | 20.10 | 20.17 | 40,249 | +0.06(+0.30%) |
Jul 18, 2008 | 19.30 | 20.11 | 18.87 | 20.11 | 39,546 | +0.91(+4.74%) |
Jul 17, 2008 | 18.50 | 19.39 | 18.50 | 19.20 | 81,549 | +1.11(+6.14%) |
Jul 16, 2008 | 16.74 | 18.10 | 16.74 | 18.09 | 89,470 | +1.27(+7.55%) |
Jul 15, 2008 | 16.34 | 17.38 | 11.66 | 16.82 | 252,551 | -0.45(-2.61%) |
Jul 14, 2008 | 19.00 | 19.10 | 17.02 | 17.27 | 105,403 | -1.58(-8.38%) |
Jul 11, 2008 | 19.50 | 19.68 | 18.85 | 18.85 | 41,721 | -0.86(-4.36%) |
Jul 10, 2008 | 19.99 | 19.99 | 19.56 | 19.71 | 70,314 | -0.17(-0.86%) |
Jul 09, 2008 | 19.64 | 20.05 | 19.62 | 19.88 | 334,481 | +0.24(+1.22%) |
Jul 08, 2008 | 19.44 | 19.65 | 19.35 | 19.64 | 62,913 | +0.03(+0.15%) |
Jul 07, 2008 | 19.45 | 19.70 | 19.44 | 19.61 | 88,575 | -0.04(-0.20%) |
Jul 04, 2008 | 19.56 | 19.66 | 19.47 | 19.65 | 28,734 | +0.00(+0.00%) |
Jul 03, 2008 | 19.56 | 19.66 | 19.47 | 19.65 | 28,734 | +0.06(+0.31%) |
Jul 02, 2008 | 19.58 | 19.61 | 19.43 | 19.59 | 49,904 | +0.16(+0.82%) |
Jul 01, 2008 | 19.65 | 19.70 | 19.20 | 19.43 | 35,870 | -0.32(-1.62%) |
Jun 30, 2008 | 20.00 | 20.00 | 19.55 | 19.75 | 53,873 | -0.33(-1.64%) |
Jun 27, 2008 | 20.00 | 20.08 | 19.80 | 20.08 | 48,305 | -0.02(-0.10%) |
Jun 26, 2008 | 20.24 | 20.39 | 20.00 | 20.10 | 18,832 | -0.10(-0.50%) |
Jun 25, 2008 | 19.85 | 20.30 | 19.82 | 20.20 | 80,338 | +0.19(+0.95%) |
Jun 24, 2008 | 20.10 | 20.10 | 19.65 | 20.01 | 62,478 | -0.03(-0.15%) |
Jun 23, 2008 | 20.69 | 20.70 | 19.91 | 20.04 | 42,763 | -0.62(-3.00%) |
Jun 20, 2008 | 21.15 | 21.15 | 20.55 | 20.66 | 40,718 | -0.36(-1.71%) |
Jun 19, 2008 | 21.10 | 21.25 | 20.79 | 21.02 | 61,871 | -0.28(-1.31%) |
Jun 18, 2008 | 21.57 | 21.75 | 21.00 | 21.30 | 104,976 | -0.14(-0.65%) |
Jun 17, 2008 | 21.52 | 21.52 | 21.33 | 21.44 | 34,362 | -0.14(-0.65%) |
Jun 16, 2008 | 21.69 | 21.69 | 21.50 | 21.58 | 38,875 | -0.02(-0.09%) |
Jun 13, 2008 | 21.55 | 21.65 | 21.54 | 21.60 | 18,238 | -0.01(-0.05%) |
Jun 12, 2008 | 21.70 | 21.70 | 21.53 | 21.61 | 24,701 | -0.05(-0.23%) |
Jun 11, 2008 | 21.70 | 21.75 | 21.62 | 21.66 | 23,018 | -0.09(-0.41%) |
Jun 10, 2008 | 21.69 | 21.80 | 21.49 | 21.75 | 38,730 | -0.01(-0.05%) |
Jun 09, 2008 | 22.00 | 22.04 | 21.75 | 21.76 | 24,463 | -0.33(-1.49%) |
Jun 06, 2008 | 21.91 | 22.14 | 21.91 | 22.09 | 35,374 | -0.06(-0.27%) |
Jun 05, 2008 | 21.80 | 22.29 | 21.80 | 22.15 | 33,167 | +0.35(+1.61%) |
Jun 04, 2008 | 22.25 | 22.29 | 21.80 | 21.80 | 29,758 | -0.50(-2.24%) |
Jun 03, 2008 | 22.37 | 22.48 | 22.30 | 22.30 | 28,717 | -0.20(-0.89%) |