Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.04 | 23.13 | 21.21 | 23.06 | 70,221 | +0.74(+3.32%) |
Jul 30, 2008 | 21.59 | 22.50 | 21.59 | 22.32 | 83,855 | +0.63(+2.89%) |
Jul 29, 2008 | 21.69 | 21.95 | 21.08 | 21.69 | 51,037 | +0.59(+2.81%) |
Jul 28, 2008 | 21.11 | 21.18 | 20.16 | 21.10 | 32,114 | -0.03(-0.15%) |
Jul 25, 2008 | 20.96 | 21.34 | 20.41 | 21.13 | 41,117 | +0.50(+2.40%) |
Jul 24, 2008 | 20.82 | 21.05 | 20.08 | 20.64 | 62,066 | -0.11(-0.55%) |
Jul 23, 2008 | 20.94 | 21.34 | 20.36 | 20.75 | 41,051 | -0.11(-0.55%) |
Jul 22, 2008 | 20.53 | 21.13 | 20.39 | 20.86 | 91,627 | +0.26(+1.26%) |
Jul 21, 2008 | 20.48 | 20.92 | 20.18 | 20.60 | 34,661 | +0.15(+0.76%) |
Jul 18, 2008 | 21.02 | 21.13 | 20.34 | 20.45 | 30,824 | -0.53(-2.52%) |
Jul 17, 2008 | 21.16 | 21.16 | 20.46 | 20.98 | 41,068 | -0.01(-0.04%) |
Jul 16, 2008 | 20.08 | 21.20 | 19.78 | 20.99 | 37,010 | +1.03(+5.18%) |
Jul 15, 2008 | 19.56 | 20.78 | 18.70 | 19.95 | 33,696 | +0.27(+1.36%) |
Jul 14, 2008 | 20.02 | 20.53 | 19.54 | 19.69 | 18,604 | -0.24(-1.18%) |
Jul 11, 2008 | 18.95 | 20.03 | 17.77 | 19.92 | 55,149 | +0.51(+2.64%) |
Jul 10, 2008 | 19.82 | 19.92 | 19.39 | 19.41 | 24,597 | -0.23(-1.16%) |
Jul 09, 2008 | 20.69 | 20.92 | 19.43 | 19.64 | 60,275 | -1.28(-6.10%) |
Jul 08, 2008 | 19.58 | 20.93 | 19.32 | 20.91 | 46,354 | +1.41(+7.21%) |
Jul 07, 2008 | 19.49 | 21.13 | 19.13 | 19.51 | 66,553 | +0.17(+0.88%) |
Jul 04, 2008 | 19.51 | 19.69 | 18.94 | 19.34 | 30,006 | +0.00(+0.00%) |
Jul 03, 2008 | 19.51 | 19.69 | 18.94 | 19.34 | 30,006 | -0.15(-0.75%) |
Jul 02, 2008 | 20.22 | 20.39 | 19.46 | 19.48 | 88,236 | -0.79(-3.89%) |
Jul 01, 2008 | 20.12 | 20.40 | 19.96 | 20.27 | 50,481 | +0.18(+0.89%) |
Jun 30, 2008 | 20.24 | 20.78 | 19.97 | 20.09 | 89,262 | -0.16(-0.80%) |
Jun 27, 2008 | 20.46 | 22.36 | 20.04 | 20.26 | 139,329 | -0.21(-1.03%) |
Jun 26, 2008 | 20.45 | 20.75 | 20.43 | 20.47 | 70,442 | -0.17(-0.83%) |
Jun 25, 2008 | 20.59 | 21.11 | 20.48 | 20.64 | 43,640 | +0.06(+0.28%) |
Jun 24, 2008 | 21.01 | 22.34 | 20.47 | 20.58 | 42,710 | -0.63(-2.99%) |
Jun 23, 2008 | 21.30 | 21.30 | 20.82 | 21.21 | 64,114 | +0.00(+0.00%) |
Jun 20, 2008 | 21.14 | 21.59 | 20.78 | 21.21 | 149,182 | -0.09(-0.42%) |
Jun 19, 2008 | 21.09 | 21.58 | 20.75 | 21.30 | 52,953 | +0.20(+0.96%) |
Jun 18, 2008 | 21.05 | 21.58 | 20.95 | 21.10 | 74,405 | -0.02(-0.08%) |
Jun 17, 2008 | 21.17 | 21.88 | 21.01 | 21.12 | 77,672 | -0.03(-0.15%) |
Jun 16, 2008 | 21.08 | 21.42 | 20.94 | 21.15 | 148,222 | +0.03(+0.15%) |
Jun 13, 2008 | 21.09 | 21.12 | 20.41 | 21.12 | 29,848 | +0.28(+1.37%) |
Jun 12, 2008 | 21.35 | 21.93 | 20.82 | 20.83 | 53,568 | -0.31(-1.46%) |
Jun 11, 2008 | 21.47 | 21.51 | 20.79 | 21.14 | 103,243 | -0.42(-1.96%) |
Jun 10, 2008 | 21.26 | 21.68 | 21.06 | 21.56 | 88,022 | +0.44(+2.08%) |
Jun 09, 2008 | 21.07 | 21.86 | 20.88 | 21.13 | 51,804 | +0.06(+0.27%) |
Jun 06, 2008 | 21.89 | 22.36 | 20.90 | 21.07 | 78,224 | -0.98(-4.46%) |
Jun 05, 2008 | 20.91 | 22.28 | 20.41 | 22.05 | 83,128 | +1.13(+5.40%) |
Jun 04, 2008 | 20.71 | 21.00 | 20.47 | 20.92 | 33,671 | +0.10(+0.47%) |
Jun 03, 2008 | 20.66 | 20.99 | 20.41 | 20.82 | 66,060 | +0.20(+0.99%) |
Jun 02, 2008 | 20.76 | 22.03 | 20.45 | 20.62 | 71,425 | -0.67(-3.17%) |
May 30, 2008 | 20.96 | 21.39 | 20.60 | 21.30 | 80,844 | +0.39(+1.87%) |
May 29, 2008 | 20.46 | 21.15 | 20.46 | 20.91 | 30,287 | +0.38(+1.86%) |
May 28, 2008 | 20.77 | 20.82 | 20.49 | 20.52 | 66,137 | -0.11(-0.55%) |
May 27, 2008 | 20.57 | 20.76 | 20.47 | 20.64 | 64,646 | +0.02(+0.12%) |
May 26, 2008 | 20.72 | 20.72 | 20.46 | 20.61 | 36,325 | +0.00(+0.00%) |
May 23, 2008 | 20.72 | 20.72 | 20.46 | 20.61 | 36,325 | -0.16(-0.78%) |
May 22, 2008 | 20.49 | 21.02 | 20.49 | 20.78 | 62,177 | +0.21(+1.03%) |
May 21, 2008 | 20.86 | 20.99 | 20.47 | 20.56 | 55,599 | -0.29(-1.40%) |
May 20, 2008 | 20.62 | 21.13 | 20.50 | 20.86 | 105,004 | +0.14(+0.67%) |
May 19, 2008 | 20.83 | 21.30 | 20.67 | 20.72 | 65,279 | +0.09(+0.43%) |
May 16, 2008 | 20.47 | 20.73 | 19.71 | 20.63 | 75,222 | +0.15(+0.75%) |
May 15, 2008 | 20.40 | 20.94 | 20.01 | 20.47 | 100,033 | -0.02(-0.08%) |
May 14, 2008 | 20.12 | 20.96 | 19.91 | 20.49 | 106,755 | +0.24(+1.21%) |
May 13, 2008 | 20.19 | 20.38 | 19.69 | 20.25 | 114,457 | +0.06(+0.28%) |
May 12, 2008 | 19.90 | 20.41 | 19.68 | 20.19 | 46,151 | +0.29(+1.47%) |
May 09, 2008 | 19.79 | 20.19 | 19.35 | 19.90 | 69,739 | -0.01(-0.04%) |
May 08, 2008 | 19.96 | 20.34 | 19.65 | 19.91 | 64,988 | +0.01(+0.04%) |
May 07, 2008 | 20.19 | 20.49 | 19.78 | 19.90 | 45,972 | -0.31(-1.53%) |
May 06, 2008 | 20.19 | 20.69 | 20.05 | 20.21 | 45,104 | -0.13(-0.64%) |
May 05, 2008 | 20.32 | 20.95 | 20.22 | 20.34 | 63,981 | +0.13(+0.64%) |
May 02, 2008 | 21.10 | 21.26 | 20.17 | 20.21 | 78,918 | -0.94(-4.46%) |