Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.91 | 20.42 | 19.66 | 19.84 | 97,517 | -0.54(-2.66%) |
Jul 30, 2008 | 20.72 | 20.72 | 20.23 | 20.38 | 77,141 | -0.03(-0.17%) |
Jul 29, 2008 | 20.41 | 20.60 | 19.47 | 20.41 | 51,499 | +0.88(+4.50%) |
Jul 28, 2008 | 20.19 | 20.30 | 19.39 | 19.53 | 70,858 | -0.84(-4.11%) |
Jul 25, 2008 | 20.05 | 20.75 | 19.46 | 20.37 | 173,049 | +0.63(+3.17%) |
Jul 24, 2008 | 20.45 | 20.45 | 19.59 | 19.74 | 91,898 | -0.62(-3.03%) |
Jul 23, 2008 | 19.90 | 20.43 | 19.48 | 20.36 | 99,501 | +0.47(+2.34%) |
Jul 22, 2008 | 18.78 | 19.94 | 18.71 | 19.90 | 104,624 | +0.74(+3.84%) |
Jul 21, 2008 | 19.63 | 20.44 | 19.04 | 19.16 | 60,094 | -0.30(-1.56%) |
Jul 18, 2008 | 20.47 | 20.47 | 19.46 | 19.46 | 90,855 | -1.02(-4.96%) |
Jul 17, 2008 | 19.93 | 21.00 | 18.69 | 20.48 | 211,736 | +0.62(+3.11%) |
Jul 16, 2008 | 17.74 | 19.91 | 17.50 | 19.86 | 179,346 | +2.23(+12.67%) |
Jul 15, 2008 | 17.63 | 18.25 | 17.18 | 17.63 | 161,482 | -0.24(-1.33%) |
Jul 14, 2008 | 18.57 | 18.57 | 17.75 | 17.87 | 112,342 | -0.52(-2.81%) |
Jul 11, 2008 | 18.19 | 18.86 | 17.65 | 18.38 | 157,923 | +0.03(+0.14%) |
Jul 10, 2008 | 18.64 | 19.57 | 17.92 | 18.36 | 231,161 | -0.27(-1.45%) |
Jul 09, 2008 | 19.80 | 19.80 | 18.27 | 18.63 | 201,981 | -1.18(-5.94%) |
Jul 08, 2008 | 15.95 | 19.90 | 15.95 | 19.80 | 454,434 | +4.22(+27.09%) |
Jul 07, 2008 | 16.06 | 16.47 | 14.81 | 15.58 | 198,562 | -0.47(-2.90%) |
Jul 04, 2008 | 16.45 | 16.45 | 15.55 | 16.05 | 158,254 | +0.00(+0.00%) |
Jul 03, 2008 | 16.45 | 16.45 | 15.55 | 16.05 | 158,254 | +0.80(+5.27%) |
Jul 02, 2008 | 15.84 | 15.84 | 15.02 | 15.24 | 259,521 | -0.74(-4.61%) |
Jul 01, 2008 | 16.41 | 16.88 | 14.48 | 15.98 | 418,566 | -0.75(-4.50%) |
Jun 30, 2008 | 17.70 | 17.89 | 16.60 | 16.73 | 199,340 | -1.16(-6.48%) |
Jun 27, 2008 | 18.80 | 19.76 | 17.83 | 17.89 | 481,236 | -0.92(-4.90%) |
Jun 26, 2008 | 19.36 | 19.75 | 18.67 | 18.81 | 63,926 | -0.84(-4.26%) |
Jun 25, 2008 | 19.04 | 19.79 | 19.04 | 19.65 | 76,344 | +0.66(+3.47%) |
Jun 24, 2008 | 19.35 | 20.19 | 18.99 | 18.99 | 60,514 | -0.54(-2.77%) |
Jun 23, 2008 | 19.88 | 20.54 | 19.42 | 19.53 | 77,163 | -0.19(-0.94%) |
Jun 20, 2008 | 20.18 | 20.75 | 19.45 | 19.72 | 140,049 | -0.55(-2.71%) |
Jun 19, 2008 | 19.92 | 20.55 | 19.23 | 20.27 | 31,092 | +0.33(+1.66%) |
Jun 18, 2008 | 20.84 | 20.92 | 19.92 | 19.94 | 101,920 | -0.41(-2.04%) |
Jun 17, 2008 | 20.66 | 21.27 | 20.34 | 20.35 | 88,331 | -0.23(-1.11%) |
Jun 16, 2008 | 20.23 | 20.90 | 20.01 | 20.58 | 61,623 | +0.30(+1.46%) |
Jun 13, 2008 | 19.53 | 20.61 | 19.13 | 20.28 | 89,227 | +1.02(+5.31%) |
Jun 12, 2008 | 19.15 | 20.44 | 18.93 | 19.26 | 77,431 | +0.34(+1.79%) |
Jun 11, 2008 | 19.46 | 19.74 | 18.91 | 18.92 | 113,292 | -0.65(-3.33%) |
Jun 10, 2008 | 19.49 | 19.65 | 19.13 | 19.57 | 205,092 | -0.26(-1.32%) |
Jun 09, 2008 | 20.72 | 20.72 | 19.83 | 19.84 | 110,884 | -0.57(-2.78%) |
Jun 06, 2008 | 21.14 | 22.78 | 20.22 | 20.40 | 100,703 | -0.96(-4.48%) |
Jun 05, 2008 | 20.51 | 21.40 | 20.51 | 21.36 | 93,537 | +0.91(+4.43%) |
Jun 04, 2008 | 19.46 | 20.71 | 19.46 | 20.45 | 141,887 | +0.84(+4.27%) |
Jun 03, 2008 | 19.41 | 20.24 | 19.09 | 19.62 | 146,047 | +0.39(+2.02%) |
Jun 02, 2008 | 19.85 | 20.66 | 18.70 | 19.23 | 199,634 | -0.69(-3.44%) |
May 30, 2008 | 20.05 | 20.17 | 19.62 | 19.91 | 221,327 | -0.14(-0.67%) |
May 29, 2008 | 20.09 | 20.34 | 19.93 | 20.05 | 239,478 | -0.14(-0.71%) |
May 28, 2008 | 20.50 | 21.06 | 19.96 | 20.19 | 210,109 | -0.19(-0.91%) |
May 27, 2008 | 20.28 | 20.89 | 20.19 | 20.38 | 147,363 | +0.15(+0.75%) |
May 26, 2008 | 21.40 | 21.74 | 19.95 | 20.23 | 150,528 | +0.00(+0.00%) |
May 23, 2008 | 21.40 | 21.74 | 19.95 | 20.23 | 150,528 | -1.34(-6.20%) |
May 22, 2008 | 21.26 | 22.16 | 21.26 | 21.56 | 169,838 | +0.20(+0.95%) |
May 21, 2008 | 22.32 | 22.74 | 21.27 | 21.36 | 166,396 | -0.90(-4.03%) |
May 20, 2008 | 22.26 | 23.39 | 22.05 | 22.26 | 142,235 | -0.08(-0.34%) |
May 19, 2008 | 23.16 | 23.53 | 22.32 | 22.33 | 88,580 | -0.88(-3.79%) |
May 16, 2008 | 24.20 | 24.20 | 22.73 | 23.21 | 96,225 | -0.84(-3.48%) |
May 15, 2008 | 24.03 | 24.69 | 23.70 | 24.05 | 119,278 | +0.01(+0.04%) |
May 14, 2008 | 24.07 | 25.15 | 23.98 | 24.04 | 173,161 | +0.06(+0.25%) |
May 13, 2008 | 23.61 | 24.61 | 23.61 | 23.98 | 111,554 | -0.37(-1.53%) |
May 12, 2008 | 23.88 | 24.59 | 23.88 | 24.35 | 202,550 | +0.56(+2.35%) |
May 09, 2008 | 23.30 | 23.94 | 23.22 | 23.80 | 96,549 | +0.14(+0.61%) |
May 08, 2008 | 23.55 | 24.70 | 23.16 | 23.65 | 163,544 | +0.08(+0.36%) |
May 07, 2008 | 24.19 | 24.80 | 23.43 | 23.57 | 153,124 | -0.55(-2.28%) |
May 06, 2008 | 23.92 | 24.31 | 23.92 | 24.12 | 100,928 | -0.07(-0.28%) |
May 05, 2008 | 24.16 | 24.56 | 23.90 | 24.18 | 99,242 | -0.05(-0.21%) |
May 02, 2008 | 24.96 | 24.96 | 24.24 | 24.24 | 158,572 | -0.30(-1.21%) |