Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.26 | 20.98 | 20.23 | 20.64 | 39,265 | +0.01(+0.07%) |
Jul 30, 2008 | 20.65 | 21.10 | 19.98 | 20.62 | 41,229 | +0.01(+0.04%) |
Jul 29, 2008 | 20.62 | 20.84 | 19.32 | 20.62 | 108,372 | +1.34(+6.93%) |
Jul 28, 2008 | 19.77 | 19.77 | 19.10 | 19.28 | 56,156 | -0.66(-3.29%) |
Jul 25, 2008 | 20.39 | 20.43 | 18.83 | 19.94 | 68,173 | +0.06(+0.29%) |
Jul 24, 2008 | 21.25 | 21.25 | 19.80 | 19.88 | 70,458 | -1.37(-6.46%) |
Jul 23, 2008 | 20.95 | 21.60 | 20.95 | 21.25 | 63,303 | +0.17(+0.80%) |
Jul 22, 2008 | 19.00 | 21.09 | 18.92 | 21.08 | 94,637 | +1.90(+9.89%) |
Jul 21, 2008 | 19.58 | 19.62 | 19.13 | 19.19 | 63,713 | -0.33(-1.68%) |
Jul 18, 2008 | 19.30 | 19.57 | 18.66 | 19.52 | 82,335 | +0.20(+1.06%) |
Jul 17, 2008 | 18.38 | 19.36 | 17.76 | 19.31 | 104,475 | +1.04(+5.67%) |
Jul 16, 2008 | 18.40 | 18.49 | 18.19 | 18.27 | 90,574 | -0.01(-0.08%) |
Jul 15, 2008 | 17.74 | 19.00 | 17.74 | 18.29 | 82,332 | +0.23(+1.25%) |
Jul 14, 2008 | 18.27 | 18.46 | 17.85 | 18.06 | 51,793 | +0.00(+0.00%) |
Jul 11, 2008 | 18.22 | 18.22 | 17.76 | 18.06 | 88,104 | -0.28(-1.55%) |
Jul 10, 2008 | 18.02 | 18.62 | 18.02 | 18.35 | 91,421 | +0.28(+1.53%) |
Jul 09, 2008 | 18.46 | 18.46 | 18.02 | 18.07 | 77,682 | -0.39(-2.10%) |
Jul 08, 2008 | 17.68 | 18.52 | 17.68 | 18.46 | 121,376 | +0.84(+4.76%) |
Jul 07, 2008 | 17.60 | 17.84 | 17.08 | 17.62 | 89,508 | +0.03(+0.17%) |
Jul 04, 2008 | 17.39 | 17.81 | 17.38 | 17.59 | 25,211 | +0.00(+0.00%) |
Jul 03, 2008 | 17.39 | 17.81 | 17.38 | 17.59 | 25,211 | +0.27(+1.56%) |
Jul 02, 2008 | 17.57 | 17.58 | 17.00 | 17.32 | 84,541 | -0.30(-1.70%) |
Jul 01, 2008 | 17.41 | 17.80 | 17.35 | 17.62 | 73,078 | -0.06(-0.33%) |
Jun 30, 2008 | 17.56 | 18.17 | 17.30 | 17.68 | 133,457 | +0.15(+0.87%) |
Jun 27, 2008 | 18.09 | 18.18 | 17.52 | 17.52 | 151,485 | -0.65(-3.57%) |
Jun 26, 2008 | 19.25 | 19.25 | 18.15 | 18.17 | 98,688 | -1.11(-5.75%) |
Jun 25, 2008 | 19.21 | 19.43 | 18.95 | 19.28 | 68,307 | +0.07(+0.38%) |
Jun 24, 2008 | 19.01 | 19.41 | 18.93 | 19.21 | 40,693 | +0.10(+0.53%) |
Jun 23, 2008 | 19.25 | 19.27 | 18.84 | 19.11 | 88,269 | +0.04(+0.19%) |
Jun 20, 2008 | 19.46 | 19.47 | 18.75 | 19.07 | 125,558 | -0.57(-2.90%) |
Jun 19, 2008 | 19.71 | 19.78 | 19.56 | 19.64 | 33,712 | -0.07(-0.33%) |
Jun 18, 2008 | 19.52 | 19.82 | 19.38 | 19.71 | 84,344 | +0.16(+0.82%) |
Jun 17, 2008 | 19.90 | 19.92 | 19.52 | 19.54 | 91,525 | -0.32(-1.62%) |
Jun 16, 2008 | 19.82 | 19.89 | 19.68 | 19.87 | 43,186 | -0.23(-1.13%) |
Jun 13, 2008 | 20.25 | 20.33 | 19.95 | 20.09 | 52,593 | -0.04(-0.22%) |
Jun 12, 2008 | 19.66 | 20.60 | 19.66 | 20.14 | 58,233 | +0.21(+1.06%) |
Jun 11, 2008 | 20.11 | 20.16 | 19.92 | 19.92 | 101,814 | -0.26(-1.30%) |
Jun 10, 2008 | 19.92 | 20.22 | 19.68 | 20.19 | 58,862 | +0.18(+0.91%) |
Jun 09, 2008 | 20.06 | 20.18 | 19.88 | 20.00 | 71,573 | +0.02(+0.11%) |
Jun 06, 2008 | 20.46 | 20.46 | 19.86 | 19.98 | 95,759 | -0.54(-2.63%) |
Jun 05, 2008 | 20.03 | 20.87 | 19.98 | 20.52 | 92,591 | +0.48(+2.40%) |
Jun 04, 2008 | 19.81 | 20.47 | 19.71 | 20.04 | 128,393 | +0.23(+1.18%) |
Jun 03, 2008 | 20.35 | 20.35 | 19.61 | 19.81 | 114,190 | -0.31(-1.56%) |
Jun 02, 2008 | 21.40 | 21.40 | 19.70 | 20.12 | 223,470 | -1.39(-6.48%) |
May 30, 2008 | 22.18 | 22.18 | 20.79 | 21.52 | 168,559 | -1.39(-6.08%) |
May 29, 2008 | 22.49 | 23.51 | 22.49 | 22.91 | 52,341 | +0.09(+0.38%) |
May 28, 2008 | 22.85 | 23.05 | 22.67 | 22.82 | 65,614 | +0.15(+0.68%) |
May 27, 2008 | 22.57 | 23.04 | 22.49 | 22.67 | 57,844 | +0.42(+1.90%) |
May 26, 2008 | 22.35 | 22.66 | 21.90 | 22.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.35 | 22.66 | 21.90 | 22.24 | 79,338 | -0.32(-1.42%) |
May 22, 2008 | 21.91 | 22.84 | 21.89 | 22.57 | 70,638 | +0.55(+2.49%) |
May 21, 2008 | 22.43 | 22.87 | 21.97 | 22.02 | 71,420 | -0.21(-0.95%) |
May 20, 2008 | 22.27 | 22.67 | 22.00 | 22.23 | 41,791 | -0.26(-1.17%) |
May 19, 2008 | 22.04 | 22.75 | 21.89 | 22.49 | 53,026 | +0.15(+0.65%) |
May 16, 2008 | 23.23 | 23.59 | 21.76 | 22.35 | 56,178 | -0.59(-2.58%) |
May 15, 2008 | 22.55 | 23.32 | 22.39 | 22.94 | 51,358 | +0.11(+0.48%) |
May 14, 2008 | 23.19 | 23.42 | 22.83 | 22.83 | 48,760 | -0.54(-2.31%) |
May 13, 2008 | 22.99 | 23.38 | 22.84 | 23.37 | 34,529 | +0.26(+1.14%) |
May 12, 2008 | 22.00 | 23.27 | 21.93 | 23.11 | 91,392 | +0.96(+4.35%) |
May 09, 2008 | 21.84 | 22.39 | 21.65 | 22.14 | 44,828 | +0.18(+0.80%) |
May 08, 2008 | 21.94 | 22.08 | 21.79 | 21.97 | 60,452 | +0.03(+0.13%) |
May 07, 2008 | 22.31 | 22.68 | 21.92 | 21.94 | 107,665 | -0.52(-2.31%) |
May 06, 2008 | 22.35 | 22.46 | 21.96 | 22.46 | 69,740 | +0.10(+0.46%) |
May 05, 2008 | 21.89 | 22.66 | 21.81 | 22.35 | 79,258 | +0.49(+2.24%) |
May 02, 2008 | 22.70 | 22.70 | 21.79 | 21.87 | 89,597 | -0.50(-2.25%) |