Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 22.58 | 22.67 | 21.87 | 21.97 | 0 | -0.66(-2.93%) |
Aug 28, 2008 | 22.21 | 22.68 | 22.21 | 22.63 | 460,523 | +0.58(+2.64%) |
Aug 27, 2008 | 21.69 | 22.21 | 21.69 | 22.05 | 323,659 | +0.32(+1.49%) |
Aug 26, 2008 | 22.21 | 22.30 | 21.38 | 21.72 | 450,234 | -0.50(-2.24%) |
Aug 25, 2008 | 22.98 | 22.98 | 21.82 | 22.22 | 506,917 | -0.93(-4.01%) |
Aug 22, 2008 | 22.66 | 23.34 | 22.61 | 23.15 | 0 | +0.63(+2.81%) |
Aug 21, 2008 | 22.15 | 22.98 | 22.15 | 22.52 | 310,693 | -0.21(-0.93%) |
Aug 20, 2008 | 22.29 | 22.80 | 22.02 | 22.73 | 262,543 | +0.38(+1.72%) |
Aug 19, 2008 | 22.86 | 23.11 | 22.11 | 22.34 | 314,814 | -0.66(-2.89%) |
Aug 18, 2008 | 23.21 | 23.61 | 22.89 | 23.01 | 486,947 | -0.05(-0.20%) |
Aug 15, 2008 | 23.01 | 23.47 | 22.61 | 23.05 | 0 | +0.24(+1.06%) |
Aug 14, 2008 | 23.01 | 23.33 | 22.49 | 22.81 | 486,442 | -0.35(-1.53%) |
Aug 13, 2008 | 22.40 | 23.23 | 22.18 | 23.17 | 609,207 | +0.69(+3.09%) |
Aug 12, 2008 | 23.09 | 23.29 | 22.40 | 22.47 | 724,839 | -0.74(-3.19%) |
Aug 11, 2008 | 22.25 | 23.41 | 21.98 | 23.21 | 809,339 | +1.02(+4.59%) |
Aug 08, 2008 | 19.88 | 22.88 | 19.88 | 22.19 | 1,698,589 | +2.30(+11.57%) |
Aug 07, 2008 | 21.00 | 21.05 | 19.42 | 19.89 | 852,186 | -1.31(-6.19%) |
Aug 06, 2008 | 21.02 | 21.35 | 20.49 | 21.20 | 275,126 | +0.14(+0.68%) |
Aug 05, 2008 | 20.42 | 21.10 | 20.42 | 21.06 | 275,836 | +0.89(+4.41%) |
Aug 04, 2008 | 20.29 | 20.55 | 19.76 | 20.17 | 241,800 | -0.09(-0.45%) |
Aug 01, 2008 | 20.18 | 20.73 | 19.77 | 20.26 | 526,920 | +0.10(+0.49%) |
Jul 31, 2008 | 21.15 | 21.15 | 20.13 | 20.16 | 489,174 | -1.24(-5.78%) |
Jul 30, 2008 | 21.06 | 21.60 | 21.00 | 21.40 | 386,748 | +0.25(+1.18%) |
Jul 29, 2008 | 21.15 | 21.26 | 20.34 | 21.15 | 339,732 | +0.85(+4.20%) |
Jul 28, 2008 | 20.68 | 20.77 | 20.18 | 20.30 | 405,320 | -0.42(-2.04%) |
Jul 25, 2008 | 19.93 | 20.95 | 19.93 | 20.72 | 371,069 | +0.97(+4.89%) |
Jul 24, 2008 | 20.29 | 20.51 | 19.67 | 19.75 | 335,948 | -0.54(-2.64%) |
Jul 23, 2008 | 20.43 | 20.55 | 20.18 | 20.29 | 289,234 | +0.00(+0.00%) |
Jul 22, 2008 | 19.19 | 20.32 | 19.03 | 20.29 | 477,775 | +1.04(+5.41%) |
Jul 21, 2008 | 19.39 | 19.53 | 18.95 | 19.25 | 268,958 | -0.11(-0.55%) |
Jul 18, 2008 | 19.26 | 19.77 | 19.10 | 19.36 | 309,994 | +0.12(+0.63%) |
Jul 17, 2008 | 19.11 | 19.29 | 18.61 | 19.23 | 556,288 | +0.17(+0.87%) |
Jul 16, 2008 | 19.26 | 19.28 | 18.83 | 19.07 | 606,394 | -0.04(-0.20%) |
Jul 15, 2008 | 18.02 | 19.90 | 17.89 | 19.11 | 590,396 | +0.91(+4.98%) |
Jul 14, 2008 | 18.43 | 18.44 | 17.82 | 18.20 | 240,415 | +0.08(+0.42%) |
Jul 11, 2008 | 17.57 | 18.29 | 17.30 | 18.12 | 461,249 | +0.35(+2.00%) |
Jul 10, 2008 | 17.63 | 17.88 | 17.47 | 17.77 | 436,061 | +0.16(+0.90%) |
Jul 09, 2008 | 18.52 | 18.63 | 17.57 | 17.61 | 417,655 | -1.12(-6.00%) |
Jul 08, 2008 | 17.73 | 18.78 | 17.63 | 18.74 | 446,677 | +1.00(+5.61%) |
Jul 07, 2008 | 17.68 | 18.12 | 17.60 | 17.74 | 387,042 | +0.20(+1.12%) |
Jul 04, 2008 | 17.58 | 17.93 | 17.30 | 17.54 | 200,260 | +0.00(+0.00%) |
Jul 03, 2008 | 17.58 | 17.93 | 17.30 | 17.54 | 200,260 | -0.02(-0.13%) |
Jul 02, 2008 | 17.92 | 18.02 | 17.44 | 17.57 | 453,413 | -0.41(-2.27%) |
Jul 01, 2008 | 18.02 | 18.28 | 17.61 | 17.97 | 634,566 | -0.26(-1.45%) |
Jun 30, 2008 | 18.50 | 18.75 | 18.21 | 18.24 | 356,812 | -0.26(-1.43%) |
Jun 27, 2008 | 18.71 | 18.87 | 18.26 | 18.50 | 977,600 | -0.10(-0.53%) |
Jun 26, 2008 | 19.09 | 19.30 | 18.52 | 18.60 | 474,337 | -0.78(-4.01%) |
Jun 25, 2008 | 19.14 | 19.45 | 19.13 | 19.38 | 490,595 | +0.20(+1.06%) |
Jun 24, 2008 | 19.77 | 19.89 | 19.17 | 19.17 | 425,197 | -0.77(-3.86%) |
Jun 23, 2008 | 20.19 | 20.20 | 19.82 | 19.94 | 271,838 | -0.14(-0.71%) |
Jun 20, 2008 | 20.02 | 20.20 | 19.67 | 20.09 | 602,627 | -0.02(-0.11%) |
Jun 19, 2008 | 20.02 | 20.40 | 19.87 | 20.11 | 570,545 | +0.14(+0.68%) |
Jun 18, 2008 | 20.41 | 20.50 | 19.86 | 19.97 | 441,323 | -0.50(-2.43%) |
Jun 17, 2008 | 21.16 | 21.16 | 20.38 | 20.47 | 479,854 | -0.69(-3.25%) |
Jun 16, 2008 | 21.08 | 21.37 | 20.68 | 21.16 | 467,307 | +0.09(+0.43%) |
Jun 13, 2008 | 20.52 | 21.11 | 20.35 | 21.07 | 357,646 | +0.83(+4.10%) |
Jun 12, 2008 | 20.03 | 20.46 | 19.82 | 20.24 | 421,252 | +0.30(+1.51%) |
Jun 11, 2008 | 20.19 | 20.45 | 19.92 | 19.94 | 378,082 | -0.35(-1.71%) |
Jun 10, 2008 | 20.30 | 20.51 | 19.75 | 20.28 | 603,943 | -0.08(-0.37%) |
Jun 09, 2008 | 20.58 | 20.58 | 20.09 | 20.36 | 510,802 | -0.32(-1.53%) |
Jun 06, 2008 | 20.75 | 20.86 | 20.40 | 20.68 | 536,391 | -0.29(-1.40%) |
Jun 05, 2008 | 20.55 | 20.99 | 20.43 | 20.97 | 398,631 | +0.41(+2.02%) |
Jun 04, 2008 | 20.56 | 20.64 | 20.26 | 20.55 | 406,619 | -0.05(-0.22%) |
Jun 03, 2008 | 21.09 | 21.28 | 20.16 | 20.60 | 753,670 | -0.45(-2.15%) |