Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.98 | 18.98 | 18.49 | 18.51 | 24,758 | -0.66(-3.45%) |
Jul 30, 2008 | 17.90 | 19.26 | 17.90 | 19.17 | 53,714 | +1.10(+6.11%) |
Jul 29, 2008 | 18.07 | 18.25 | 17.91 | 18.07 | 3,407 | -0.39(-2.09%) |
Jul 28, 2008 | 18.69 | 18.83 | 18.45 | 18.45 | 5,914 | +0.09(+0.49%) |
Jul 25, 2008 | 17.90 | 18.74 | 17.85 | 18.36 | 9,591 | +0.20(+1.11%) |
Jul 24, 2008 | 18.31 | 18.69 | 17.67 | 18.16 | 12,308 | -0.28(-1.52%) |
Jul 23, 2008 | 20.33 | 20.33 | 18.38 | 18.44 | 12,417 | -0.99(-5.12%) |
Jul 22, 2008 | 20.19 | 20.19 | 19.35 | 19.43 | 7,791 | -0.76(-3.77%) |
Jul 21, 2008 | 19.74 | 20.20 | 19.42 | 20.20 | 2,869 | +0.71(+3.62%) |
Jul 18, 2008 | 18.73 | 19.88 | 18.73 | 19.49 | 20,225 | +0.13(+0.65%) |
Jul 17, 2008 | 19.94 | 19.94 | 19.18 | 19.36 | 4,797 | -0.67(-3.34%) |
Jul 16, 2008 | 20.57 | 20.57 | 19.71 | 20.03 | 8,275 | -0.40(-1.94%) |
Jul 15, 2008 | 21.93 | 21.93 | 20.43 | 20.43 | 3,102 | -0.83(-3.91%) |
Jul 14, 2008 | 21.17 | 21.46 | 21.02 | 21.26 | 17,466 | +0.26(+1.26%) |
Jul 11, 2008 | 21.17 | 21.17 | 20.68 | 21.00 | 1,158 | +0.12(+0.56%) |
Jul 10, 2008 | 20.25 | 20.88 | 20.01 | 20.88 | 10,301 | +0.56(+2.75%) |
Jul 09, 2008 | 20.85 | 20.85 | 20.32 | 20.32 | 4,293 | -0.19(-0.95%) |
Jul 08, 2008 | 20.43 | 20.51 | 19.72 | 20.51 | 29,788 | -0.57(-2.69%) |
Jul 07, 2008 | 21.60 | 21.67 | 20.82 | 21.08 | 27,092 | -0.19(-0.88%) |
Jul 04, 2008 | 21.66 | 21.92 | 21.27 | 21.27 | 7,379 | +0.00(+0.00%) |
Jul 03, 2008 | 21.66 | 21.92 | 21.27 | 21.27 | 7,379 | -0.85(-3.83%) |
Jul 02, 2008 | 23.27 | 23.27 | 22.11 | 22.11 | 1,029 | -0.98(-4.24%) |
Jul 01, 2008 | 22.81 | 23.16 | 22.81 | 23.09 | 24,928 | +0.02(+0.07%) |
Jun 30, 2008 | 22.86 | 23.26 | 22.86 | 23.08 | 17,889 | +0.36(+1.57%) |
Jun 27, 2008 | 22.71 | 22.82 | 22.57 | 22.72 | 12,174 | +0.56(+2.52%) |
Jun 26, 2008 | 22.43 | 22.78 | 22.16 | 22.16 | 4,761 | -0.52(-2.30%) |
Jun 25, 2008 | 22.94 | 22.94 | 22.30 | 22.68 | 15,922 | -0.28(-1.22%) |
Jun 24, 2008 | 23.47 | 23.47 | 22.94 | 22.96 | 24,433 | -0.53(-2.25%) |
Jun 23, 2008 | 22.76 | 23.49 | 22.76 | 23.49 | 14,905 | +0.80(+3.53%) |
Jun 20, 2008 | 22.81 | 22.81 | 22.60 | 22.69 | 7,363 | -0.09(-0.38%) |
Jun 19, 2008 | 23.40 | 23.40 | 22.77 | 22.77 | 2,702 | -0.47(-2.01%) |
Jun 18, 2008 | 23.16 | 23.29 | 22.92 | 23.24 | 15,209 | +0.07(+0.30%) |
Jun 17, 2008 | 22.73 | 23.19 | 22.73 | 23.17 | 12,772 | +0.56(+2.48%) |
Jun 16, 2008 | 22.60 | 22.70 | 22.53 | 22.61 | 8,244 | +0.34(+1.53%) |
Jun 13, 2008 | 22.25 | 22.33 | 22.15 | 22.27 | 8,388 | +0.03(+0.14%) |
Jun 12, 2008 | 22.13 | 22.27 | 22.08 | 22.24 | 961 | -0.22(-0.97%) |
Jun 11, 2008 | 22.25 | 22.51 | 22.20 | 22.46 | 7,780 | +0.28(+1.26%) |
Jun 10, 2008 | 22.18 | 22.57 | 21.99 | 22.18 | 1,286 | -0.54(-2.36%) |
Jun 09, 2008 | 22.56 | 22.81 | 22.42 | 22.71 | 9,389 | +0.44(+1.99%) |
Jun 06, 2008 | 23.04 | 23.04 | 22.27 | 22.27 | 8,598 | -0.05(-0.21%) |
Jun 05, 2008 | 21.66 | 22.32 | 21.66 | 22.32 | 6,415 | +0.79(+3.68%) |
Jun 04, 2008 | 21.81 | 21.90 | 21.52 | 21.52 | 4,253 | -0.35(-1.60%) |
Jun 03, 2008 | 22.08 | 22.30 | 21.87 | 21.87 | 6,901 | -0.28(-1.26%) |
Jun 02, 2008 | 21.78 | 22.15 | 21.76 | 22.15 | 1,615 | +0.53(+2.44%) |
May 30, 2008 | 21.48 | 21.65 | 21.48 | 21.62 | 6,242 | +0.37(+1.76%) |
May 29, 2008 | 21.67 | 21.67 | 21.25 | 21.25 | 1,415 | -0.34(-1.59%) |
May 28, 2008 | 21.17 | 21.60 | 21.17 | 21.60 | 2,877 | +0.30(+1.39%) |
May 27, 2008 | 22.43 | 22.43 | 21.27 | 21.30 | 4,900 | -0.22(-1.01%) |
May 26, 2008 | 22.02 | 22.02 | 21.34 | 21.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.02 | 22.02 | 21.34 | 21.52 | 2,434 | -0.05(-0.22%) |
May 22, 2008 | 22.22 | 22.22 | 21.56 | 21.56 | 7,509 | -0.53(-2.39%) |
May 21, 2008 | 22.46 | 22.64 | 22.09 | 22.09 | 9,466 | -0.23(-1.04%) |
May 20, 2008 | 21.96 | 22.39 | 21.96 | 22.32 | 8,679 | +0.33(+1.48%) |
May 19, 2008 | 21.95 | 22.30 | 21.93 | 22.00 | 4,954 | +0.16(+0.75%) |
May 16, 2008 | 21.60 | 21.84 | 21.59 | 21.83 | 4,338 | +0.63(+2.97%) |
May 15, 2008 | 21.17 | 21.31 | 20.86 | 21.21 | 2,959 | +0.22(+1.04%) |
May 14, 2008 | 21.32 | 21.38 | 20.99 | 20.99 | 2,751 | -0.26(-1.24%) |
May 13, 2008 | 20.68 | 21.25 | 20.68 | 21.25 | 3,442 | +0.37(+1.76%) |
May 12, 2008 | 20.82 | 20.89 | 20.82 | 20.89 | 3,299 | +0.18(+0.86%) |
May 09, 2008 | 20.87 | 20.87 | 20.71 | 20.71 | 4,375 | -0.12(-0.56%) |
May 08, 2008 | 20.61 | 20.86 | 20.61 | 20.82 | 9,603 | +0.23(+1.09%) |
May 07, 2008 | 20.65 | 20.82 | 20.60 | 20.60 | 821 | -0.09(-0.41%) |
May 06, 2008 | 20.40 | 20.68 | 20.40 | 20.68 | 5,750 | +0.57(+2.82%) |
May 05, 2008 | 19.78 | 20.14 | 19.78 | 20.12 | 4,398 | +0.45(+2.29%) |
May 02, 2008 | 19.59 | 19.69 | 19.59 | 19.67 | 900 | +0.55(+2.89%) |