Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.77 | 20.31 | 19.77 | 19.88 | 0 | +0.09(+0.47%) |
Aug 28, 2008 | 19.40 | 19.93 | 19.33 | 19.78 | 290,749 | +0.52(+2.68%) |
Aug 27, 2008 | 19.12 | 19.47 | 19.07 | 19.27 | 349,766 | +0.15(+0.79%) |
Aug 26, 2008 | 18.91 | 19.51 | 18.91 | 19.12 | 631,893 | +0.19(+1.03%) |
Aug 25, 2008 | 19.12 | 19.17 | 18.79 | 18.92 | 534,349 | -0.32(-1.64%) |
Aug 22, 2008 | 19.12 | 19.34 | 18.96 | 19.24 | 260,718 | +0.13(+0.68%) |
Aug 21, 2008 | 19.16 | 19.21 | 18.85 | 19.11 | 375,695 | -0.13(-0.67%) |
Aug 20, 2008 | 19.62 | 19.62 | 18.99 | 19.24 | 452,623 | -0.24(-1.25%) |
Aug 19, 2008 | 20.02 | 20.16 | 19.35 | 19.48 | 310,068 | -0.57(-2.87%) |
Aug 18, 2008 | 20.60 | 20.73 | 20.01 | 20.06 | 356,035 | -0.51(-2.48%) |
Aug 15, 2008 | 20.67 | 21.15 | 20.49 | 20.57 | 0 | -0.06(-0.31%) |
Aug 14, 2008 | 20.34 | 20.84 | 20.18 | 20.63 | 669,950 | +0.24(+1.16%) |
Aug 13, 2008 | 20.42 | 20.55 | 20.17 | 20.39 | 568,204 | -0.02(-0.11%) |
Aug 12, 2008 | 21.02 | 21.49 | 20.35 | 20.42 | 652,910 | -0.59(-2.80%) |
Aug 11, 2008 | 20.08 | 21.09 | 19.65 | 21.00 | 1,461,548 | +1.21(+6.10%) |
Aug 08, 2008 | 18.99 | 19.86 | 18.95 | 19.80 | 662,914 | +0.86(+4.55%) |
Aug 07, 2008 | 19.29 | 19.32 | 18.86 | 18.94 | 458,260 | -0.46(-2.37%) |
Aug 06, 2008 | 19.39 | 19.56 | 19.20 | 19.40 | 628,487 | +0.07(+0.37%) |
Aug 05, 2008 | 18.43 | 19.42 | 18.33 | 19.32 | 1,025,081 | +0.99(+5.41%) |
Aug 04, 2008 | 18.85 | 18.85 | 18.30 | 18.33 | 506,876 | -0.57(-3.04%) |
Aug 01, 2008 | 19.42 | 19.42 | 18.89 | 18.91 | 448,166 | -0.37(-1.90%) |
Jul 31, 2008 | 18.61 | 19.70 | 18.51 | 19.27 | 1,487,592 | +0.57(+3.07%) |
Jul 30, 2008 | 18.60 | 18.83 | 18.35 | 18.70 | 879,930 | +0.32(+1.72%) |
Jul 29, 2008 | 18.38 | 18.56 | 17.86 | 18.38 | 988,021 | +0.33(+1.83%) |
Jul 28, 2008 | 18.96 | 19.09 | 18.02 | 18.05 | 943,282 | -1.01(-5.31%) |
Jul 25, 2008 | 20.01 | 20.01 | 19.01 | 19.07 | 908,507 | -0.50(-2.53%) |
Jul 24, 2008 | 19.65 | 20.93 | 19.50 | 19.56 | 1,733,043 | +1.32(+7.25%) |
Jul 23, 2008 | 17.66 | 18.82 | 17.66 | 18.24 | 1,197,879 | +0.46(+2.59%) |
Jul 22, 2008 | 17.61 | 17.83 | 17.34 | 17.78 | 605,691 | +0.10(+0.57%) |
Jul 21, 2008 | 17.65 | 17.83 | 17.46 | 17.68 | 580,758 | +0.07(+0.41%) |
Jul 18, 2008 | 17.66 | 18.07 | 17.56 | 17.61 | 760,484 | -0.14(-0.77%) |
Jul 17, 2008 | 16.75 | 17.82 | 16.75 | 17.74 | 887,565 | +1.09(+6.56%) |
Jul 16, 2008 | 16.49 | 16.68 | 16.02 | 16.65 | 553,761 | +0.25(+1.53%) |
Jul 15, 2008 | 16.22 | 16.75 | 15.79 | 16.40 | 661,186 | +0.09(+0.53%) |
Jul 14, 2008 | 16.67 | 16.67 | 16.14 | 16.31 | 716,732 | -0.20(-1.22%) |
Jul 11, 2008 | 16.23 | 16.89 | 16.09 | 16.52 | 792,511 | +0.11(+0.70%) |
Jul 10, 2008 | 16.95 | 16.99 | 16.29 | 16.40 | 705,320 | -0.28(-1.68%) |
Jul 09, 2008 | 17.00 | 17.31 | 16.62 | 16.68 | 864,828 | -0.26(-1.53%) |
Jul 08, 2008 | 16.36 | 17.00 | 16.08 | 16.94 | 930,512 | +0.53(+3.24%) |
Jul 07, 2008 | 16.60 | 16.75 | 16.23 | 16.41 | 794,202 | -0.10(-0.61%) |
Jul 04, 2008 | 16.80 | 16.83 | 16.40 | 16.51 | 547,464 | +0.00(+0.00%) |
Jul 03, 2008 | 16.80 | 16.83 | 16.40 | 16.51 | 547,464 | -0.24(-1.46%) |
Jul 02, 2008 | 16.98 | 17.23 | 16.70 | 16.75 | 1,281,637 | -0.29(-1.69%) |
Jul 01, 2008 | 17.20 | 17.20 | 16.61 | 17.04 | 876,660 | -0.42(-2.43%) |
Jun 30, 2008 | 18.03 | 18.03 | 17.41 | 17.46 | 970,206 | -0.68(-3.72%) |
Jun 27, 2008 | 18.45 | 18.58 | 18.01 | 18.14 | 1,233,422 | -0.38(-2.06%) |
Jun 26, 2008 | 19.09 | 19.09 | 18.48 | 18.52 | 702,627 | -0.66(-3.45%) |
Jun 25, 2008 | 18.74 | 19.36 | 18.74 | 19.18 | 683,009 | +0.47(+2.50%) |
Jun 24, 2008 | 19.13 | 19.32 | 18.66 | 18.71 | 751,682 | -0.68(-3.48%) |
Jun 23, 2008 | 19.71 | 19.73 | 18.91 | 19.39 | 821,872 | -0.98(-4.83%) |
Jun 20, 2008 | 20.84 | 20.87 | 20.32 | 20.37 | 602,121 | -0.64(-3.04%) |
Jun 19, 2008 | 20.93 | 21.06 | 20.67 | 21.01 | 537,887 | +0.07(+0.34%) |
Jun 18, 2008 | 21.00 | 21.16 | 20.69 | 20.94 | 584,536 | -0.19(-0.92%) |
Jun 17, 2008 | 21.66 | 21.66 | 21.13 | 21.13 | 412,386 | -0.42(-1.97%) |
Jun 16, 2008 | 21.57 | 21.59 | 21.14 | 21.56 | 523,643 | -0.04(-0.20%) |
Jun 13, 2008 | 21.31 | 21.71 | 21.28 | 21.60 | 528,409 | +0.40(+1.90%) |
Jun 12, 2008 | 21.18 | 21.61 | 21.05 | 21.20 | 673,439 | +0.01(+0.03%) |
Jun 11, 2008 | 22.13 | 22.13 | 21.11 | 21.19 | 852,778 | -0.99(-4.47%) |
Jun 10, 2008 | 22.09 | 22.34 | 21.95 | 22.18 | 318,526 | -0.19(-0.87%) |
Jun 09, 2008 | 22.55 | 22.56 | 22.10 | 22.38 | 313,513 | -0.17(-0.73%) |
Jun 06, 2008 | 22.94 | 23.10 | 22.40 | 22.54 | 869,119 | -0.70(-3.03%) |
Jun 05, 2008 | 23.07 | 23.25 | 22.61 | 23.25 | 1,296,053 | +0.22(+0.97%) |
Jun 04, 2008 | 22.67 | 23.23 | 22.42 | 23.02 | 440,016 | +0.32(+1.39%) |
Jun 03, 2008 | 22.63 | 22.97 | 22.35 | 22.71 | 593,560 | +0.12(+0.54%) |