Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.48 | 24.21 | 22.98 | 24.05 | 640,437 | +0.54(+2.30%) |
Aug 28, 2008 | 23.17 | 23.99 | 22.95 | 23.51 | 650,383 | +0.39(+1.69%) |
Aug 27, 2008 | 21.41 | 23.30 | 21.15 | 23.12 | 606,344 | +1.64(+7.64%) |
Aug 26, 2008 | 21.07 | 21.81 | 20.72 | 21.48 | 215,058 | +0.43(+2.04%) |
Aug 25, 2008 | 21.76 | 21.76 | 20.24 | 21.05 | 174,774 | -0.74(-3.40%) |
Aug 22, 2008 | 21.51 | 21.98 | 21.24 | 21.79 | 115,538 | +0.38(+1.77%) |
Aug 21, 2008 | 21.65 | 21.66 | 20.56 | 21.41 | 111,832 | -0.43(-1.97%) |
Aug 20, 2008 | 22.48 | 22.48 | 21.71 | 21.84 | 329,045 | -0.63(-2.80%) |
Aug 19, 2008 | 22.30 | 22.62 | 22.30 | 22.47 | 138,675 | +0.03(+0.13%) |
Aug 18, 2008 | 22.44 | 22.78 | 22.30 | 22.44 | 120,956 | +0.00(+0.00%) |
Aug 15, 2008 | 22.76 | 22.95 | 22.30 | 22.44 | 186,540 | -0.09(-0.40%) |
Aug 14, 2008 | 21.92 | 22.57 | 21.84 | 22.53 | 190,222 | +0.50(+2.27%) |
Aug 13, 2008 | 21.62 | 22.05 | 21.48 | 22.03 | 153,768 | +0.34(+1.57%) |
Aug 12, 2008 | 21.91 | 21.98 | 21.43 | 21.69 | 264,136 | -0.39(-1.77%) |
Aug 11, 2008 | 21.71 | 22.23 | 20.86 | 22.08 | 218,392 | +0.35(+1.61%) |
Aug 08, 2008 | 21.13 | 21.83 | 21.07 | 21.73 | 159,406 | +0.63(+2.99%) |
Aug 07, 2008 | 21.32 | 21.38 | 21.05 | 21.10 | 329,116 | -0.44(-2.04%) |
Aug 06, 2008 | 21.16 | 21.83 | 21.00 | 21.54 | 239,278 | +0.36(+1.70%) |
Aug 05, 2008 | 20.75 | 21.39 | 20.45 | 21.18 | 290,957 | +0.70(+3.42%) |
Aug 04, 2008 | 20.61 | 20.75 | 20.08 | 20.48 | 151,557 | -0.10(-0.49%) |
Aug 01, 2008 | 20.28 | 20.84 | 20.28 | 20.58 | 271,478 | +0.02(+0.10%) |
Jul 31, 2008 | 20.86 | 21.21 | 20.05 | 20.56 | 247,470 | -0.64(-3.02%) |
Jul 30, 2008 | 21.30 | 21.53 | 20.77 | 21.20 | 208,327 | -0.08(-0.38%) |
Jul 29, 2008 | 21.28 | 21.29 | 20.78 | 21.28 | 331,746 | +0.17(+0.81%) |
Jul 28, 2008 | 20.66 | 21.19 | 20.27 | 21.11 | 452,665 | +0.34(+1.64%) |
Jul 25, 2008 | 21.08 | 21.27 | 20.49 | 20.77 | 338,798 | -0.12(-0.57%) |
Jul 24, 2008 | 21.28 | 21.45 | 20.86 | 20.89 | 427,673 | -0.31(-1.46%) |
Jul 23, 2008 | 20.68 | 21.40 | 20.15 | 21.20 | 510,877 | +0.45(+2.17%) |
Jul 22, 2008 | 19.66 | 20.82 | 19.64 | 20.75 | 381,637 | +1.12(+5.71%) |
Jul 21, 2008 | 20.00 | 20.00 | 19.50 | 19.63 | 233,889 | -0.34(-1.70%) |
Jul 18, 2008 | 19.93 | 20.38 | 19.76 | 19.97 | 224,671 | +0.02(+0.10%) |
Jul 17, 2008 | 19.69 | 20.05 | 19.50 | 19.95 | 223,186 | +0.38(+1.94%) |
Jul 16, 2008 | 18.83 | 19.75 | 18.56 | 19.57 | 283,967 | +0.52(+2.73%) |
Jul 15, 2008 | 18.40 | 19.18 | 18.26 | 19.05 | 549,143 | +0.49(+2.64%) |
Jul 14, 2008 | 18.83 | 19.00 | 18.37 | 18.56 | 443,566 | +0.11(+0.60%) |
Jul 11, 2008 | 18.16 | 18.66 | 17.93 | 18.45 | 468,635 | +0.20(+1.10%) |
Jul 10, 2008 | 18.52 | 18.88 | 18.03 | 18.25 | 345,836 | -0.26(-1.40%) |
Jul 09, 2008 | 18.24 | 19.15 | 17.84 | 18.51 | 391,373 | +0.23(+1.26%) |
Jul 08, 2008 | 15.72 | 18.45 | 15.26 | 18.28 | 931,911 | +2.46(+15.55%) |
Jul 07, 2008 | 16.43 | 16.48 | 15.51 | 15.82 | 259,741 | -0.37(-2.29%) |
Jul 04, 2008 | 15.95 | 16.36 | 15.78 | 16.19 | 63,889 | +0.00(+0.00%) |
Jul 03, 2008 | 15.95 | 16.36 | 15.78 | 16.19 | 63,889 | +0.30(+1.89%) |
Jul 02, 2008 | 16.28 | 16.39 | 15.84 | 15.89 | 157,220 | -0.43(-2.63%) |
Jul 01, 2008 | 16.05 | 16.53 | 15.87 | 16.32 | 232,400 | +0.20(+1.24%) |
Jun 30, 2008 | 16.18 | 16.41 | 15.96 | 16.12 | 224,601 | +0.17(+1.07%) |
Jun 27, 2008 | 16.02 | 16.32 | 15.81 | 15.95 | 492,692 | -0.25(-1.54%) |
Jun 26, 2008 | 16.54 | 16.56 | 16.12 | 16.20 | 140,170 | -0.51(-3.05%) |
Jun 25, 2008 | 16.36 | 16.78 | 16.14 | 16.71 | 255,693 | +0.33(+2.01%) |
Jun 24, 2008 | 16.49 | 16.68 | 16.19 | 16.38 | 187,278 | -0.19(-1.15%) |
Jun 23, 2008 | 17.03 | 17.13 | 16.50 | 16.57 | 159,834 | -0.39(-2.30%) |
Jun 20, 2008 | 17.46 | 17.46 | 16.71 | 16.96 | 286,833 | -0.61(-3.47%) |
Jun 19, 2008 | 17.28 | 17.65 | 17.22 | 17.57 | 164,300 | +0.23(+1.33%) |
Jun 18, 2008 | 18.29 | 18.29 | 17.31 | 17.34 | 366,433 | -1.23(-6.62%) |
Jun 17, 2008 | 18.50 | 18.69 | 18.39 | 18.57 | 197,918 | +0.07(+0.38%) |
Jun 16, 2008 | 18.30 | 18.64 | 18.25 | 18.50 | 102,331 | +0.08(+0.43%) |
Jun 13, 2008 | 17.72 | 18.70 | 17.71 | 18.42 | 143,370 | +0.30(+1.66%) |
Jun 12, 2008 | 18.12 | 18.35 | 18.00 | 18.12 | 215,479 | +0.17(+0.95%) |
Jun 11, 2008 | 18.17 | 18.35 | 17.93 | 17.95 | 190,081 | -0.30(-1.64%) |
Jun 10, 2008 | 18.28 | 18.45 | 17.74 | 18.25 | 199,838 | +0.07(+0.39%) |
Jun 09, 2008 | 17.71 | 18.38 | 17.71 | 18.18 | 188,575 | +0.02(+0.11%) |
Jun 06, 2008 | 18.16 | 18.37 | 18.09 | 18.16 | 206,400 | -0.15(-0.82%) |
Jun 05, 2008 | 17.42 | 18.44 | 17.40 | 18.31 | 301,898 | +0.89(+5.11%) |
Jun 04, 2008 | 17.41 | 17.80 | 17.33 | 17.42 | 332,310 | -0.09(-0.51%) |
Jun 03, 2008 | 17.50 | 17.75 | 17.20 | 17.51 | 304,396 | +0.04(+0.23%) |