Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.24 | 18.90 | 17.99 | 18.30 | 387,561 | -0.18(-0.95%) |
Jul 30, 2008 | 18.26 | 18.76 | 18.12 | 18.47 | 654,890 | +0.33(+1.82%) |
Jul 29, 2008 | 18.14 | 18.27 | 17.69 | 18.14 | 274,036 | +0.42(+2.34%) |
Jul 28, 2008 | 18.23 | 18.28 | 17.50 | 17.73 | 329,504 | -0.76(-4.11%) |
Jul 25, 2008 | 18.28 | 18.56 | 18.20 | 18.49 | 304,703 | +0.33(+1.82%) |
Jul 24, 2008 | 18.29 | 18.40 | 18.08 | 18.16 | 500,910 | -0.11(-0.58%) |
Jul 23, 2008 | 18.49 | 18.78 | 18.07 | 18.26 | 615,741 | -0.29(-1.55%) |
Jul 22, 2008 | 17.94 | 18.56 | 17.78 | 18.55 | 663,707 | +0.59(+3.29%) |
Jul 21, 2008 | 18.87 | 18.99 | 17.40 | 17.96 | 1,294,528 | +1.10(+6.55%) |
Jul 18, 2008 | 16.83 | 17.50 | 16.71 | 16.86 | 1,183,392 | -0.03(-0.17%) |
Jul 17, 2008 | 18.23 | 18.66 | 16.36 | 16.88 | 2,680,566 | -3.33(-16.49%) |
Jul 16, 2008 | 20.68 | 21.02 | 20.18 | 20.22 | 588,092 | -0.30(-1.47%) |
Jul 15, 2008 | 20.15 | 20.97 | 20.13 | 20.52 | 465,674 | +0.17(+0.83%) |
Jul 14, 2008 | 20.79 | 21.03 | 20.23 | 20.35 | 376,927 | -0.35(-1.70%) |
Jul 11, 2008 | 20.01 | 20.75 | 19.99 | 20.70 | 421,617 | +0.48(+2.37%) |
Jul 10, 2008 | 19.46 | 20.54 | 19.46 | 20.23 | 414,872 | +0.55(+2.79%) |
Jul 09, 2008 | 19.92 | 20.23 | 19.66 | 19.68 | 263,350 | -0.27(-1.38%) |
Jul 08, 2008 | 19.18 | 20.01 | 19.08 | 19.95 | 503,434 | +0.84(+4.42%) |
Jul 07, 2008 | 19.56 | 19.58 | 19.05 | 19.11 | 431,284 | -0.27(-1.38%) |
Jul 04, 2008 | 19.72 | 19.94 | 19.36 | 19.37 | 256,889 | +0.00(+0.00%) |
Jul 03, 2008 | 19.72 | 19.94 | 19.36 | 19.37 | 256,889 | -0.34(-1.71%) |
Jul 02, 2008 | 19.66 | 20.01 | 19.59 | 19.71 | 573,621 | -0.01(-0.04%) |
Jul 01, 2008 | 18.76 | 19.72 | 18.72 | 19.72 | 760,976 | +0.78(+4.12%) |
Jun 30, 2008 | 19.46 | 19.48 | 18.92 | 18.94 | 630,257 | -0.58(-2.96%) |
Jun 27, 2008 | 19.76 | 19.78 | 19.47 | 19.51 | 1,377,815 | -0.30(-1.49%) |
Jun 26, 2008 | 20.20 | 20.34 | 19.73 | 19.81 | 464,919 | -0.68(-3.33%) |
Jun 25, 2008 | 20.53 | 20.96 | 20.48 | 20.49 | 998,526 | -0.02(-0.10%) |
Jun 24, 2008 | 20.40 | 20.70 | 20.18 | 20.51 | 335,380 | -0.04(-0.17%) |
Jun 23, 2008 | 20.78 | 20.87 | 20.47 | 20.55 | 260,158 | -0.19(-0.92%) |
Jun 20, 2008 | 21.23 | 21.63 | 20.48 | 20.74 | 767,009 | -0.58(-2.71%) |
Jun 19, 2008 | 21.41 | 21.48 | 21.02 | 21.32 | 410,825 | -0.11(-0.53%) |
Jun 18, 2008 | 21.49 | 21.78 | 21.39 | 21.43 | 298,699 | -0.20(-0.91%) |
Jun 17, 2008 | 21.48 | 21.91 | 21.48 | 21.63 | 384,128 | +0.12(+0.56%) |
Jun 16, 2008 | 21.53 | 21.63 | 21.10 | 21.51 | 299,739 | -0.16(-0.75%) |
Jun 13, 2008 | 21.25 | 21.67 | 21.16 | 21.67 | 256,150 | +0.61(+2.87%) |
Jun 12, 2008 | 21.01 | 21.41 | 20.97 | 21.06 | 475,423 | +0.15(+0.71%) |
Jun 11, 2008 | 21.42 | 21.42 | 20.91 | 20.91 | 365,097 | -0.52(-2.43%) |
Jun 10, 2008 | 21.40 | 21.55 | 21.13 | 21.44 | 454,174 | -0.01(-0.03%) |
Jun 09, 2008 | 21.49 | 21.51 | 21.06 | 21.44 | 473,592 | +0.19(+0.89%) |
Jun 06, 2008 | 21.74 | 21.74 | 21.17 | 21.25 | 410,037 | -0.70(-3.20%) |
Jun 05, 2008 | 21.13 | 22.16 | 20.78 | 21.96 | 557,590 | +0.84(+3.96%) |
Jun 04, 2008 | 20.53 | 21.13 | 20.25 | 21.12 | 784,443 | +0.46(+2.25%) |
Jun 03, 2008 | 20.58 | 20.89 | 20.27 | 20.65 | 628,167 | +0.19(+0.93%) |
Jun 02, 2008 | 20.53 | 20.53 | 19.99 | 20.46 | 648,485 | -0.17(-0.82%) |
May 30, 2008 | 20.44 | 20.80 | 20.08 | 20.63 | 560,740 | +0.25(+1.21%) |
May 29, 2008 | 20.57 | 20.75 | 20.15 | 20.39 | 668,040 | -0.18(-0.86%) |
May 28, 2008 | 20.64 | 20.74 | 20.35 | 20.56 | 247,135 | +0.12(+0.59%) |
May 27, 2008 | 20.26 | 20.46 | 20.07 | 20.44 | 339,812 | +0.21(+1.04%) |
May 26, 2008 | 20.05 | 20.41 | 19.96 | 20.23 | 259,996 | +0.00(+0.00%) |
May 23, 2008 | 20.05 | 20.41 | 19.96 | 20.23 | 259,996 | +0.12(+0.59%) |
May 22, 2008 | 20.61 | 20.61 | 20.01 | 20.11 | 507,609 | -0.53(-2.59%) |
May 21, 2008 | 20.69 | 21.03 | 20.44 | 20.65 | 458,653 | +0.05(+0.24%) |
May 20, 2008 | 20.04 | 20.93 | 19.95 | 20.60 | 448,287 | +0.51(+2.52%) |
May 19, 2008 | 20.56 | 20.56 | 20.01 | 20.09 | 521,278 | -0.51(-2.49%) |
May 16, 2008 | 20.41 | 20.98 | 20.41 | 20.61 | 549,388 | +0.05(+0.24%) |
May 15, 2008 | 19.84 | 20.68 | 19.66 | 20.56 | 932,396 | +0.54(+2.71%) |
May 14, 2008 | 20.28 | 20.55 | 19.98 | 20.01 | 379,892 | -0.42(-2.03%) |
May 13, 2008 | 20.16 | 20.44 | 20.05 | 20.43 | 479,386 | +0.33(+1.65%) |
May 12, 2008 | 19.86 | 20.27 | 19.55 | 20.10 | 233,021 | +0.34(+1.74%) |
May 09, 2008 | 19.47 | 19.89 | 19.35 | 19.75 | 250,450 | +0.13(+0.65%) |
May 08, 2008 | 19.56 | 19.96 | 19.28 | 19.63 | 286,048 | +0.11(+0.58%) |
May 07, 2008 | 19.70 | 20.11 | 19.45 | 19.51 | 394,363 | -0.32(-1.60%) |
May 06, 2008 | 19.62 | 19.99 | 19.52 | 19.83 | 428,470 | +0.07(+0.36%) |
May 05, 2008 | 19.77 | 19.87 | 19.52 | 19.76 | 458,362 | +0.06(+0.29%) |
May 02, 2008 | 19.35 | 19.73 | 19.09 | 19.70 | 952,271 | +0.55(+2.86%) |