Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.99 | 19.99 | 18.60 | 18.68 | 436,844 | -1.06(-5.36%) |
Jul 30, 2008 | 18.63 | 19.74 | 18.39 | 19.74 | 329,630 | +1.51(+8.27%) |
Jul 29, 2008 | 18.23 | 18.34 | 17.88 | 18.23 | 82,693 | +0.63(+3.61%) |
Jul 28, 2008 | 18.12 | 18.13 | 17.22 | 17.59 | 125,628 | -0.15(-0.82%) |
Jul 25, 2008 | 17.39 | 18.01 | 16.97 | 17.74 | 209,607 | +0.68(+3.97%) |
Jul 24, 2008 | 17.86 | 18.23 | 16.97 | 17.06 | 519,326 | -0.72(-4.05%) |
Jul 23, 2008 | 18.85 | 18.95 | 17.66 | 17.78 | 223,354 | -1.06(-5.63%) |
Jul 22, 2008 | 19.22 | 19.22 | 18.14 | 18.84 | 581,337 | -0.43(-2.25%) |
Jul 21, 2008 | 18.28 | 19.30 | 18.28 | 19.28 | 330,888 | +1.14(+6.29%) |
Jul 18, 2008 | 18.29 | 18.98 | 17.94 | 18.14 | 273,746 | -0.24(-1.30%) |
Jul 17, 2008 | 19.07 | 19.54 | 17.96 | 18.38 | 279,748 | -0.74(-3.85%) |
Jul 16, 2008 | 18.96 | 19.11 | 18.22 | 19.11 | 568,239 | +0.14(+0.71%) |
Jul 15, 2008 | 19.74 | 19.74 | 18.41 | 18.98 | 430,175 | -0.90(-4.52%) |
Jul 14, 2008 | 20.14 | 20.57 | 19.43 | 19.88 | 432,574 | +0.13(+0.66%) |
Jul 11, 2008 | 19.38 | 19.96 | 18.86 | 19.75 | 747,992 | +0.26(+1.34%) |
Jul 10, 2008 | 18.90 | 19.75 | 18.55 | 19.48 | 1,887,965 | +0.91(+4.88%) |
Jul 09, 2008 | 19.22 | 19.86 | 18.53 | 18.58 | 669,537 | +0.03(+0.17%) |
Jul 08, 2008 | 18.66 | 18.66 | 17.13 | 18.55 | 1,777,419 | -0.33(-1.77%) |
Jul 07, 2008 | 19.10 | 19.84 | 18.34 | 18.88 | 577,081 | -0.00(-0.02%) |
Jul 04, 2008 | 19.09 | 19.30 | 17.81 | 18.88 | 547,818 | +0.00(+0.00%) |
Jul 03, 2008 | 19.09 | 19.30 | 17.81 | 18.88 | 547,818 | +0.04(+0.21%) |
Jul 02, 2008 | 22.11 | 22.11 | 18.80 | 18.84 | 1,231,166 | -3.11(-14.17%) |
Jul 01, 2008 | 21.85 | 21.96 | 20.73 | 21.96 | 881,304 | -0.36(-1.62%) |
Jun 30, 2008 | 22.50 | 22.97 | 22.18 | 22.32 | 151,955 | -0.04(-0.17%) |
Jun 27, 2008 | 21.92 | 22.59 | 21.51 | 22.36 | 247,788 | +0.45(+2.06%) |
Jun 26, 2008 | 22.97 | 23.16 | 21.70 | 21.91 | 401,494 | -1.22(-5.26%) |
Jun 25, 2008 | 23.17 | 23.62 | 22.09 | 23.12 | 218,710 | +0.05(+0.23%) |
Jun 24, 2008 | 24.27 | 24.27 | 22.93 | 23.07 | 135,633 | -1.27(-5.23%) |
Jun 23, 2008 | 23.61 | 24.42 | 23.58 | 24.34 | 108,336 | +0.66(+2.77%) |
Jun 20, 2008 | 24.21 | 24.31 | 23.38 | 23.68 | 125,416 | -0.67(-2.74%) |
Jun 19, 2008 | 24.89 | 25.03 | 24.33 | 24.35 | 134,154 | -0.36(-1.46%) |
Jun 18, 2008 | 24.43 | 24.74 | 24.11 | 24.71 | 52,903 | +0.18(+0.75%) |
Jun 17, 2008 | 24.50 | 25.01 | 24.50 | 24.53 | 198,046 | +0.27(+1.10%) |
Jun 16, 2008 | 24.31 | 24.50 | 24.16 | 24.26 | 127,043 | +0.22(+0.90%) |
Jun 13, 2008 | 23.29 | 24.05 | 23.28 | 24.05 | 164,102 | +1.30(+5.73%) |
Jun 12, 2008 | 23.08 | 23.29 | 22.37 | 22.74 | 39,182 | -0.32(-1.40%) |
Jun 11, 2008 | 23.78 | 24.00 | 23.07 | 23.07 | 111,993 | -0.50(-2.14%) |
Jun 10, 2008 | 23.61 | 24.37 | 23.17 | 23.57 | 191,363 | -0.72(-2.95%) |
Jun 09, 2008 | 23.84 | 24.40 | 23.73 | 24.29 | 69,699 | +0.76(+3.21%) |
Jun 06, 2008 | 24.51 | 24.71 | 23.53 | 23.53 | 144,664 | -0.91(-3.71%) |
Jun 05, 2008 | 23.04 | 24.46 | 23.04 | 24.44 | 120,248 | +1.74(+7.66%) |
Jun 04, 2008 | 23.11 | 23.48 | 22.67 | 22.70 | 212,497 | -0.65(-2.76%) |
Jun 03, 2008 | 22.95 | 23.88 | 22.62 | 23.34 | 199,705 | +0.54(+2.38%) |
Jun 02, 2008 | 22.84 | 23.58 | 22.79 | 22.80 | 59,306 | -0.23(-0.98%) |
May 30, 2008 | 23.07 | 23.17 | 22.83 | 23.03 | 51,726 | +0.55(+2.44%) |
May 29, 2008 | 23.01 | 23.01 | 22.34 | 22.48 | 61,244 | -0.75(-3.22%) |
May 28, 2008 | 22.52 | 23.23 | 21.24 | 23.23 | 128,189 | +1.42(+6.51%) |
May 27, 2008 | 21.72 | 21.91 | 21.12 | 21.81 | 48,674 | -0.33(-1.50%) |
May 26, 2008 | 22.68 | 22.68 | 21.58 | 22.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 22.68 | 22.68 | 21.58 | 22.14 | 133,437 | -0.53(-2.36%) |
May 22, 2008 | 22.87 | 23.45 | 22.60 | 22.67 | 65,289 | -0.24(-1.03%) |
May 21, 2008 | 24.18 | 24.46 | 22.76 | 22.91 | 173,287 | -1.28(-5.27%) |
May 20, 2008 | 23.64 | 24.20 | 23.32 | 24.18 | 181,444 | +0.24(+1.02%) |
May 19, 2008 | 24.46 | 24.82 | 23.75 | 23.94 | 294,348 | -0.36(-1.50%) |
May 16, 2008 | 23.85 | 24.36 | 23.62 | 24.30 | 248,821 | +0.67(+2.82%) |
May 15, 2008 | 22.95 | 23.64 | 22.95 | 23.64 | 231,480 | +0.81(+3.53%) |
May 14, 2008 | 22.84 | 23.57 | 22.76 | 22.83 | 524,173 | +0.05(+0.22%) |
May 13, 2008 | 22.36 | 22.82 | 21.99 | 22.78 | 307,451 | +0.42(+1.89%) |
May 12, 2008 | 21.69 | 22.41 | 21.35 | 22.36 | 249,037 | +0.56(+2.58%) |
May 09, 2008 | 22.26 | 22.26 | 21.30 | 21.79 | 150,007 | -0.43(-1.94%) |
May 08, 2008 | 21.52 | 22.34 | 21.52 | 22.22 | 239,880 | +0.92(+4.31%) |
May 07, 2008 | 22.18 | 22.18 | 21.24 | 21.30 | 217,385 | -0.65(-2.97%) |
May 06, 2008 | 21.15 | 22.02 | 21.15 | 21.96 | 165,275 | +0.52(+2.41%) |
May 05, 2008 | 20.76 | 21.44 | 20.76 | 21.44 | 262,005 | +0.91(+4.45%) |
May 02, 2008 | 19.96 | 20.69 | 19.96 | 20.53 | 398,184 | +0.64(+3.21%) |