Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 21.74 | 21.92 | 21.34 | 21.59 | 305,309 | -0.26(-1.17%) |
Aug 28, 2008 | 21.68 | 21.95 | 21.40 | 21.85 | 277,888 | +0.09(+0.43%) |
Aug 27, 2008 | 21.47 | 22.00 | 21.33 | 21.76 | 274,374 | +0.24(+1.12%) |
Aug 26, 2008 | 21.53 | 21.62 | 21.03 | 21.51 | 379,874 | +0.05(+0.23%) |
Aug 25, 2008 | 21.39 | 21.67 | 21.05 | 21.46 | 230,221 | +0.03(+0.13%) |
Aug 22, 2008 | 21.56 | 21.91 | 21.41 | 21.44 | 349,551 | +0.02(+0.10%) |
Aug 21, 2008 | 21.45 | 22.00 | 21.39 | 21.41 | 295,499 | -0.22(-1.02%) |
Aug 20, 2008 | 21.09 | 22.17 | 21.09 | 21.63 | 457,274 | +0.63(+3.01%) |
Aug 19, 2008 | 21.27 | 21.98 | 20.82 | 21.00 | 275,610 | -0.27(-1.27%) |
Aug 18, 2008 | 22.08 | 22.08 | 21.07 | 21.27 | 223,142 | -0.80(-3.64%) |
Aug 15, 2008 | 22.38 | 22.76 | 21.62 | 22.08 | 356,549 | -0.10(-0.45%) |
Aug 14, 2008 | 22.00 | 22.73 | 21.78 | 22.18 | 365,847 | -0.01(-0.06%) |
Aug 13, 2008 | 22.16 | 22.75 | 21.36 | 22.19 | 390,753 | +0.20(+0.91%) |
Aug 12, 2008 | 22.30 | 22.52 | 21.73 | 21.99 | 399,377 | -0.31(-1.40%) |
Aug 11, 2008 | 22.27 | 22.59 | 21.99 | 22.30 | 336,653 | +0.07(+0.32%) |
Aug 08, 2008 | 21.63 | 22.60 | 21.22 | 22.23 | 393,942 | +0.68(+3.13%) |
Aug 07, 2008 | 22.77 | 22.79 | 21.49 | 21.56 | 547,886 | -1.21(-5.31%) |
Aug 06, 2008 | 23.49 | 24.89 | 22.26 | 22.77 | 1,012,760 | +0.89(+4.06%) |
Aug 05, 2008 | 21.12 | 21.89 | 20.95 | 21.88 | 747,690 | +0.99(+4.73%) |
Aug 04, 2008 | 21.17 | 21.61 | 20.82 | 20.89 | 401,184 | -0.23(-1.11%) |
Aug 01, 2008 | 20.22 | 21.22 | 19.94 | 21.12 | 429,703 | +0.95(+4.72%) |
Jul 31, 2008 | 20.13 | 20.81 | 20.13 | 20.17 | 367,377 | -0.26(-1.29%) |
Jul 30, 2008 | 20.14 | 20.56 | 19.89 | 20.43 | 429,439 | +0.37(+1.84%) |
Jul 29, 2008 | 20.06 | 20.21 | 19.49 | 20.06 | 419,277 | +0.92(+4.83%) |
Jul 28, 2008 | 19.57 | 19.64 | 18.74 | 19.14 | 351,641 | -0.53(-2.68%) |
Jul 25, 2008 | 19.67 | 19.93 | 18.95 | 19.66 | 413,610 | +0.19(+0.99%) |
Jul 24, 2008 | 19.89 | 19.89 | 19.32 | 19.47 | 433,549 | -0.30(-1.51%) |
Jul 23, 2008 | 19.39 | 19.91 | 19.01 | 19.77 | 530,731 | +0.39(+2.02%) |
Jul 22, 2008 | 18.21 | 19.47 | 18.04 | 19.38 | 421,894 | +0.89(+4.81%) |
Jul 21, 2008 | 18.49 | 18.63 | 18.27 | 18.49 | 249,336 | +0.01(+0.08%) |
Jul 18, 2008 | 18.81 | 18.85 | 18.29 | 18.48 | 276,640 | -0.29(-1.55%) |
Jul 17, 2008 | 18.75 | 18.86 | 18.06 | 18.77 | 368,638 | +0.14(+0.73%) |
Jul 16, 2008 | 18.06 | 18.89 | 17.78 | 18.63 | 284,876 | +0.64(+3.56%) |
Jul 15, 2008 | 18.17 | 18.83 | 17.49 | 17.99 | 602,037 | -0.31(-1.71%) |
Jul 14, 2008 | 18.59 | 18.65 | 17.91 | 18.31 | 283,300 | -0.18(-1.00%) |
Jul 11, 2008 | 17.76 | 18.63 | 17.42 | 18.49 | 461,485 | +0.54(+3.01%) |
Jul 10, 2008 | 18.05 | 18.36 | 17.74 | 17.95 | 411,470 | -0.14(-0.79%) |
Jul 09, 2008 | 18.45 | 18.58 | 18.00 | 18.09 | 215,687 | -0.38(-2.08%) |
Jul 08, 2008 | 17.74 | 18.51 | 17.57 | 18.48 | 378,905 | +0.73(+4.09%) |
Jul 07, 2008 | 18.36 | 18.45 | 17.44 | 17.75 | 416,049 | -0.53(-2.92%) |
Jul 04, 2008 | 18.24 | 18.62 | 18.19 | 18.29 | 278,457 | +0.00(+0.00%) |
Jul 03, 2008 | 18.24 | 18.62 | 18.19 | 18.29 | 278,457 | +0.06(+0.31%) |
Jul 02, 2008 | 18.97 | 19.64 | 18.18 | 18.23 | 387,364 | -0.79(-4.15%) |
Jul 01, 2008 | 19.27 | 19.41 | 18.67 | 19.02 | 608,048 | -0.64(-3.26%) |
Jun 30, 2008 | 20.16 | 20.20 | 19.66 | 19.66 | 381,657 | -0.53(-2.64%) |
Jun 27, 2008 | 20.16 | 20.65 | 19.98 | 20.19 | 990,827 | +0.02(+0.11%) |
Jun 26, 2008 | 20.67 | 20.67 | 20.03 | 20.17 | 307,076 | -0.33(-1.63%) |
Jun 25, 2008 | 19.77 | 20.69 | 19.74 | 20.50 | 361,152 | +0.75(+3.82%) |
Jun 24, 2008 | 19.74 | 20.19 | 19.61 | 19.75 | 509,769 | -0.18(-0.93%) |
Jun 23, 2008 | 20.40 | 20.40 | 19.84 | 19.93 | 367,425 | -0.38(-1.89%) |
Jun 20, 2008 | 20.30 | 20.59 | 19.88 | 20.32 | 724,959 | +0.04(+0.21%) |
Jun 19, 2008 | 19.93 | 20.58 | 19.86 | 20.28 | 328,960 | +0.29(+1.46%) |
Jun 18, 2008 | 19.74 | 20.38 | 19.72 | 19.98 | 298,628 | +0.23(+1.15%) |
Jun 17, 2008 | 19.56 | 20.08 | 19.29 | 19.76 | 318,568 | +0.21(+1.09%) |
Jun 16, 2008 | 19.32 | 19.74 | 18.96 | 19.54 | 237,084 | +0.15(+0.77%) |
Jun 13, 2008 | 19.30 | 19.76 | 19.09 | 19.39 | 203,833 | +0.33(+1.72%) |
Jun 12, 2008 | 19.30 | 19.76 | 19.00 | 19.07 | 358,530 | -0.04(-0.19%) |
Jun 11, 2008 | 19.38 | 19.74 | 18.80 | 19.10 | 511,209 | -0.37(-1.90%) |
Jun 10, 2008 | 19.59 | 19.78 | 19.24 | 19.47 | 380,221 | -0.11(-0.54%) |
Jun 09, 2008 | 19.71 | 20.18 | 19.34 | 19.58 | 322,468 | -0.04(-0.18%) |
Jun 06, 2008 | 20.30 | 20.30 | 19.60 | 19.61 | 273,316 | -1.09(-5.26%) |
Jun 05, 2008 | 19.90 | 20.72 | 19.86 | 20.70 | 291,279 | +0.93(+4.71%) |
Jun 04, 2008 | 19.49 | 20.13 | 19.45 | 19.77 | 281,621 | +0.15(+0.76%) |
Jun 03, 2008 | 19.93 | 20.50 | 19.44 | 19.62 | 409,060 | -0.24(-1.22%) |