Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.75 | 23.20 | 22.07 | 22.11 | 416,351 | -1.00(-4.33%) |
Jul 30, 2008 | 22.65 | 23.20 | 22.63 | 23.11 | 381,330 | +0.59(+2.62%) |
Jul 29, 2008 | 22.52 | 23.14 | 22.40 | 22.52 | 603,706 | -0.13(-0.57%) |
Jul 28, 2008 | 21.39 | 22.69 | 21.32 | 22.65 | 978,213 | +1.27(+5.94%) |
Jul 25, 2008 | 21.50 | 22.29 | 20.65 | 21.38 | 1,392,168 | +1.69(+8.58%) |
Jul 24, 2008 | 19.83 | 20.58 | 19.57 | 19.69 | 352,310 | -0.13(-0.66%) |
Jul 23, 2008 | 20.47 | 20.47 | 19.37 | 19.82 | 545,967 | -0.47(-2.32%) |
Jul 22, 2008 | 18.89 | 20.39 | 18.78 | 20.29 | 532,232 | +1.28(+6.73%) |
Jul 21, 2008 | 19.00 | 19.14 | 18.63 | 19.01 | 356,594 | +0.04(+0.21%) |
Jul 18, 2008 | 19.00 | 19.17 | 18.59 | 18.97 | 424,460 | -0.17(-0.89%) |
Jul 17, 2008 | 18.66 | 19.28 | 18.55 | 19.14 | 499,405 | +0.21(+1.11%) |
Jul 16, 2008 | 18.05 | 18.95 | 17.94 | 18.93 | 375,470 | +0.71(+3.90%) |
Jul 15, 2008 | 16.87 | 18.43 | 16.71 | 18.22 | 590,343 | +1.20(+7.05%) |
Jul 14, 2008 | 17.63 | 17.81 | 16.92 | 17.02 | 389,226 | -0.54(-3.08%) |
Jul 11, 2008 | 16.77 | 17.61 | 16.71 | 17.56 | 461,267 | +0.60(+3.54%) |
Jul 10, 2008 | 16.93 | 17.22 | 16.80 | 16.96 | 244,220 | -0.01(-0.06%) |
Jul 09, 2008 | 17.85 | 17.96 | 16.91 | 16.97 | 342,526 | -0.84(-4.72%) |
Jul 08, 2008 | 17.29 | 17.94 | 17.28 | 17.81 | 471,846 | +0.58(+3.37%) |
Jul 07, 2008 | 18.97 | 18.97 | 17.00 | 17.23 | 786,538 | -1.72(-9.08%) |
Jul 04, 2008 | 17.30 | 19.73 | 17.30 | 18.95 | 708,781 | +0.00(+0.00%) |
Jul 03, 2008 | 17.30 | 19.73 | 17.30 | 18.95 | 708,781 | +2.03(+12.00%) |
Jul 02, 2008 | 17.15 | 17.28 | 16.80 | 16.92 | 229,596 | -0.37(-2.14%) |
Jul 01, 2008 | 16.91 | 17.35 | 16.60 | 17.29 | 556,527 | +0.30(+1.77%) |
Jun 30, 2008 | 17.53 | 17.72 | 16.97 | 16.99 | 331,888 | -0.76(-4.28%) |
Jun 27, 2008 | 18.30 | 18.41 | 17.62 | 17.75 | 909,842 | -0.59(-3.22%) |
Jun 26, 2008 | 18.59 | 19.00 | 18.27 | 18.34 | 472,673 | -0.36(-1.93%) |
Jun 25, 2008 | 18.51 | 19.19 | 18.40 | 18.70 | 317,027 | +0.19(+1.03%) |
Jun 24, 2008 | 18.51 | 18.65 | 18.51 | 18.51 | 429,549 | -0.01(-0.05%) |
Jun 23, 2008 | 18.58 | 18.63 | 18.51 | 18.52 | 714,350 | -0.02(-0.11%) |
Jun 20, 2008 | 18.52 | 18.67 | 18.51 | 18.54 | 819,528 | -0.03(-0.16%) |
Jun 19, 2008 | 18.51 | 18.80 | 18.51 | 18.57 | 270,285 | +0.06(+0.32%) |
Jun 18, 2008 | 18.60 | 19.00 | 18.51 | 18.51 | 343,593 | -0.11(-0.59%) |
Jun 17, 2008 | 19.19 | 19.30 | 18.60 | 18.62 | 169,647 | -0.55(-2.87%) |
Jun 16, 2008 | 19.03 | 19.58 | 18.75 | 19.17 | 238,689 | +0.11(+0.58%) |
Jun 13, 2008 | 19.29 | 19.50 | 18.64 | 19.06 | 277,513 | +0.00(+0.00%) |
Jun 12, 2008 | 19.55 | 19.55 | 18.33 | 19.06 | 788,342 | -0.57(-2.90%) |
Jun 11, 2008 | 20.15 | 20.40 | 19.57 | 19.63 | 264,748 | -0.61(-3.01%) |
Jun 10, 2008 | 20.36 | 20.50 | 20.02 | 20.24 | 204,503 | -0.07(-0.34%) |
Jun 09, 2008 | 20.07 | 20.58 | 20.01 | 20.31 | 346,391 | +0.20(+0.99%) |
Jun 06, 2008 | 21.14 | 21.39 | 19.86 | 20.11 | 440,052 | -1.19(-5.59%) |
Jun 05, 2008 | 21.00 | 21.34 | 20.91 | 21.30 | 238,478 | +0.28(+1.33%) |
Jun 04, 2008 | 21.07 | 21.13 | 20.73 | 21.02 | 296,372 | -0.18(-0.85%) |
Jun 03, 2008 | 21.17 | 21.38 | 20.79 | 21.20 | 242,135 | +0.11(+0.52%) |
Jun 02, 2008 | 21.42 | 21.50 | 20.70 | 21.09 | 325,658 | -0.37(-1.72%) |
May 30, 2008 | 21.48 | 21.53 | 21.06 | 21.46 | 296,325 | -0.02(-0.09%) |
May 29, 2008 | 21.43 | 21.84 | 21.30 | 21.48 | 511,436 | -0.01(-0.05%) |
May 28, 2008 | 22.36 | 22.51 | 21.30 | 21.49 | 343,320 | -0.82(-3.68%) |
May 27, 2008 | 21.74 | 22.36 | 21.74 | 22.31 | 330,158 | +0.66(+3.05%) |
May 26, 2008 | 22.03 | 22.20 | 21.20 | 21.65 | 241,486 | +0.00(+0.00%) |
May 23, 2008 | 22.03 | 22.20 | 21.20 | 21.65 | 241,486 | -0.49(-2.21%) |
May 22, 2008 | 21.76 | 22.42 | 21.53 | 22.14 | 238,185 | +0.37(+1.70%) |
May 21, 2008 | 22.49 | 22.71 | 21.65 | 21.77 | 268,265 | -0.58(-2.60%) |
May 20, 2008 | 22.42 | 22.58 | 21.97 | 22.35 | 231,353 | -0.19(-0.84%) |
May 19, 2008 | 22.62 | 22.92 | 22.44 | 22.54 | 336,019 | -0.13(-0.57%) |
May 16, 2008 | 22.25 | 23.24 | 22.25 | 22.67 | 486,174 | -0.44(-1.90%) |
May 15, 2008 | 23.03 | 23.28 | 22.99 | 23.11 | 203,419 | +0.01(+0.04%) |
May 14, 2008 | 22.88 | 23.28 | 22.76 | 23.10 | 380,877 | +0.30(+1.32%) |
May 13, 2008 | 22.40 | 22.80 | 22.16 | 22.80 | 226,207 | +0.39(+1.74%) |
May 12, 2008 | 21.49 | 22.50 | 21.22 | 22.41 | 411,792 | +1.25(+5.91%) |
May 09, 2008 | 21.01 | 21.42 | 20.90 | 21.16 | 321,918 | -0.06(-0.28%) |
May 08, 2008 | 21.11 | 21.29 | 21.00 | 21.22 | 293,938 | +0.15(+0.71%) |
May 07, 2008 | 20.91 | 21.29 | 20.75 | 21.07 | 395,530 | +0.21(+1.01%) |
May 06, 2008 | 20.75 | 21.00 | 20.68 | 20.86 | 292,882 | +0.01(+0.05%) |
May 05, 2008 | 20.68 | 20.98 | 20.60 | 20.85 | 344,598 | -0.01(-0.05%) |
May 02, 2008 | 21.40 | 21.40 | 20.80 | 20.86 | 537,153 | -0.10(-0.48%) |