Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.74 | 20.28 | 19.60 | 20.00 | 900,266 | +0.08(+0.38%) |
Jul 30, 2008 | 20.04 | 20.19 | 19.33 | 19.93 | 867,912 | +0.02(+0.10%) |
Jul 29, 2008 | 19.91 | 20.03 | 18.86 | 19.91 | 460,888 | +1.18(+6.29%) |
Jul 28, 2008 | 18.93 | 19.22 | 18.42 | 18.73 | 675,627 | -0.25(-1.30%) |
Jul 25, 2008 | 19.33 | 19.90 | 18.66 | 18.98 | 937,499 | -0.13(-0.70%) |
Jul 24, 2008 | 20.14 | 20.20 | 18.66 | 19.11 | 932,877 | -0.93(-4.65%) |
Jul 23, 2008 | 20.55 | 21.59 | 19.82 | 20.04 | 1,209,293 | -0.55(-2.68%) |
Jul 22, 2008 | 19.60 | 20.59 | 19.25 | 20.59 | 728,519 | +0.86(+4.33%) |
Jul 21, 2008 | 19.85 | 20.33 | 19.60 | 19.74 | 359,230 | +0.00(+0.00%) |
Jul 18, 2008 | 20.53 | 20.67 | 19.57 | 19.74 | 525,823 | -0.64(-3.13%) |
Jul 17, 2008 | 18.83 | 20.40 | 18.36 | 20.37 | 1,268,459 | +1.60(+8.50%) |
Jul 16, 2008 | 18.02 | 18.86 | 17.86 | 18.78 | 1,000,138 | +0.80(+4.44%) |
Jul 15, 2008 | 17.16 | 18.45 | 16.46 | 17.98 | 1,290,722 | +0.57(+3.27%) |
Jul 14, 2008 | 17.51 | 17.94 | 16.93 | 17.41 | 2,061,625 | +0.02(+0.11%) |
Jul 11, 2008 | 18.34 | 18.34 | 16.87 | 17.39 | 2,118,757 | -1.35(-7.20%) |
Jul 10, 2008 | 19.77 | 19.77 | 18.26 | 18.74 | 1,419,734 | -1.08(-5.46%) |
Jul 09, 2008 | 20.89 | 20.89 | 19.78 | 19.82 | 498,514 | -0.97(-4.66%) |
Jul 08, 2008 | 19.60 | 20.86 | 19.15 | 20.79 | 1,087,844 | +1.32(+6.78%) |
Jul 07, 2008 | 19.95 | 20.45 | 19.09 | 19.47 | 1,197,452 | -0.17(-0.87%) |
Jul 04, 2008 | 19.41 | 19.90 | 19.00 | 19.64 | 576,525 | +0.00(+0.00%) |
Jul 03, 2008 | 19.41 | 19.90 | 19.00 | 19.64 | 576,525 | +0.35(+1.82%) |
Jul 02, 2008 | 20.00 | 20.10 | 19.04 | 19.29 | 1,531,042 | -0.75(-3.75%) |
Jul 01, 2008 | 20.05 | 20.40 | 19.00 | 20.04 | 1,562,803 | -0.03(-0.14%) |
Jun 30, 2008 | 19.59 | 20.57 | 19.44 | 20.07 | 1,584,191 | -1.07(-5.08%) |
Jun 27, 2008 | 20.72 | 21.16 | 20.08 | 21.14 | 1,693,493 | +0.42(+2.02%) |
Jun 26, 2008 | 21.77 | 21.86 | 20.57 | 20.73 | 1,984,714 | -1.43(-6.43%) |
Jun 25, 2008 | 21.22 | 22.66 | 21.21 | 22.15 | 2,792,080 | +0.95(+4.48%) |
Jun 24, 2008 | 20.03 | 21.37 | 19.31 | 21.20 | 1,888,547 | +1.07(+5.34%) |
Jun 23, 2008 | 20.88 | 20.88 | 19.92 | 20.13 | 718,130 | -0.55(-2.67%) |
Jun 20, 2008 | 21.11 | 21.16 | 20.43 | 20.68 | 1,664,323 | -0.54(-2.55%) |
Jun 19, 2008 | 20.12 | 21.23 | 20.11 | 21.22 | 952,433 | +1.10(+5.48%) |
Jun 18, 2008 | 20.64 | 20.73 | 19.71 | 20.12 | 1,179,003 | -0.72(-3.47%) |
Jun 17, 2008 | 21.44 | 21.56 | 20.16 | 20.84 | 993,884 | -0.39(-1.84%) |
Jun 16, 2008 | 20.18 | 21.66 | 19.85 | 21.23 | 1,503,204 | +1.03(+5.08%) |
Jun 13, 2008 | 19.39 | 20.20 | 19.39 | 20.20 | 652,312 | +1.02(+5.30%) |
Jun 12, 2008 | 19.30 | 20.05 | 18.89 | 19.19 | 1,296,903 | +0.17(+0.90%) |
Jun 11, 2008 | 19.90 | 19.96 | 18.96 | 19.02 | 774,954 | -0.89(-4.49%) |
Jun 10, 2008 | 19.67 | 20.03 | 19.15 | 19.91 | 1,066,953 | +0.09(+0.48%) |
Jun 09, 2008 | 20.20 | 20.36 | 19.58 | 19.81 | 965,818 | -0.25(-1.23%) |
Jun 06, 2008 | 20.58 | 20.59 | 19.87 | 20.06 | 1,320,942 | -0.61(-2.94%) |
Jun 05, 2008 | 19.75 | 20.86 | 19.75 | 20.67 | 847,338 | +0.80(+4.02%) |
Jun 04, 2008 | 19.78 | 20.13 | 19.60 | 19.87 | 773,625 | +0.05(+0.24%) |
Jun 03, 2008 | 19.86 | 20.26 | 19.62 | 19.82 | 943,867 | +0.01(+0.05%) |
Jun 02, 2008 | 19.87 | 19.95 | 19.12 | 19.81 | 1,039,635 | -0.16(-0.81%) |
May 30, 2008 | 20.07 | 20.14 | 19.55 | 19.98 | 959,388 | -0.10(-0.52%) |
May 29, 2008 | 19.38 | 20.43 | 19.37 | 20.08 | 956,661 | +0.49(+2.52%) |
May 28, 2008 | 19.69 | 20.13 | 19.37 | 19.59 | 948,683 | -0.17(-0.87%) |
May 27, 2008 | 19.60 | 20.19 | 19.51 | 19.76 | 1,880,240 | +0.16(+0.82%) |
May 26, 2008 | 18.61 | 19.78 | 17.96 | 19.59 | 4,242,566 | +0.00(+0.00%) |
May 23, 2008 | 18.61 | 19.78 | 17.96 | 19.59 | 4,242,566 | +2.65(+15.65%) |
May 22, 2008 | 16.60 | 17.39 | 15.68 | 16.94 | 3,693,572 | -0.51(-2.94%) |
May 21, 2008 | 18.24 | 18.46 | 17.11 | 17.46 | 551,768 | -0.81(-4.42%) |
May 20, 2008 | 18.25 | 18.37 | 17.63 | 18.26 | 548,476 | -0.11(-0.62%) |
May 19, 2008 | 19.04 | 19.04 | 18.26 | 18.38 | 569,184 | -0.71(-3.73%) |
May 16, 2008 | 19.21 | 19.36 | 18.25 | 19.09 | 631,633 | -0.05(-0.25%) |
May 15, 2008 | 18.83 | 19.16 | 18.47 | 19.14 | 277,286 | +0.23(+1.21%) |
May 14, 2008 | 18.59 | 19.16 | 18.18 | 18.91 | 962,393 | +0.33(+1.79%) |
May 13, 2008 | 17.19 | 18.62 | 17.13 | 18.58 | 921,023 | +1.45(+8.49%) |
May 12, 2008 | 16.18 | 17.12 | 16.09 | 17.12 | 319,439 | +1.00(+6.19%) |
May 09, 2008 | 16.06 | 16.42 | 16.01 | 16.13 | 189,713 | -0.06(-0.35%) |
May 08, 2008 | 16.57 | 16.69 | 15.87 | 16.18 | 291,514 | -0.29(-1.73%) |
May 07, 2008 | 16.88 | 17.28 | 16.41 | 16.47 | 337,973 | -0.38(-2.26%) |
May 06, 2008 | 16.32 | 17.07 | 16.23 | 16.85 | 360,176 | +0.46(+2.78%) |
May 05, 2008 | 17.03 | 17.11 | 16.36 | 16.39 | 485,971 | -0.72(-4.22%) |
May 02, 2008 | 17.60 | 17.66 | 16.94 | 17.11 | 409,430 | -0.29(-1.69%) |