Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 25.40 | 25.49 | 24.85 | 25.17 | 134,941 | -0.59(-2.30%) |
Jul 30, 2008 | 25.64 | 25.90 | 25.40 | 25.77 | 84,557 | +0.16(+0.63%) |
Jul 29, 2008 | 25.60 | 25.67 | 24.46 | 25.60 | 109,813 | +0.86(+3.46%) |
Jul 28, 2008 | 25.10 | 25.39 | 24.63 | 24.75 | 103,840 | -0.48(-1.90%) |
Jul 25, 2008 | 24.16 | 25.47 | 24.14 | 25.23 | 165,040 | +0.24(+0.98%) |
Jul 24, 2008 | 25.69 | 25.71 | 24.94 | 24.98 | 130,709 | -0.71(-2.75%) |
Jul 23, 2008 | 25.44 | 25.71 | 25.25 | 25.69 | 159,592 | +0.15(+0.59%) |
Jul 22, 2008 | 24.41 | 25.66 | 24.12 | 25.54 | 209,151 | +0.59(+2.38%) |
Jul 21, 2008 | 24.49 | 25.60 | 24.30 | 24.95 | 400,534 | +0.49(+2.00%) |
Jul 18, 2008 | 24.45 | 25.06 | 23.41 | 24.46 | 356,431 | +1.60(+7.01%) |
Jul 17, 2008 | 22.71 | 22.91 | 22.03 | 22.85 | 298,231 | +0.15(+0.66%) |
Jul 16, 2008 | 22.09 | 22.84 | 21.70 | 22.70 | 158,122 | +0.66(+2.99%) |
Jul 15, 2008 | 21.86 | 22.46 | 21.31 | 22.04 | 180,700 | +0.17(+0.78%) |
Jul 14, 2008 | 22.08 | 23.79 | 21.34 | 21.87 | 195,554 | -0.24(-1.11%) |
Jul 11, 2008 | 22.00 | 22.35 | 21.41 | 22.12 | 287,105 | -0.04(-0.17%) |
Jul 10, 2008 | 21.69 | 22.19 | 21.18 | 22.16 | 204,174 | +0.41(+1.91%) |
Jul 09, 2008 | 20.98 | 22.14 | 20.71 | 21.74 | 229,357 | +0.56(+2.62%) |
Jul 08, 2008 | 20.03 | 21.34 | 20.03 | 21.19 | 184,551 | +0.92(+4.56%) |
Jul 07, 2008 | 20.28 | 20.48 | 19.72 | 20.26 | 270,080 | -0.08(-0.42%) |
Jul 04, 2008 | 20.18 | 20.52 | 19.39 | 20.35 | 86,958 | +0.00(+0.00%) |
Jul 03, 2008 | 20.18 | 20.52 | 19.39 | 20.35 | 86,958 | +0.16(+0.79%) |
Jul 02, 2008 | 20.61 | 21.01 | 19.96 | 20.19 | 212,309 | -0.57(-2.77%) |
Jul 01, 2008 | 20.55 | 21.01 | 20.02 | 20.76 | 222,462 | -0.23(-1.08%) |
Jun 30, 2008 | 21.37 | 21.52 | 20.61 | 20.99 | 195,060 | -0.02(-0.09%) |
Jun 27, 2008 | 20.30 | 21.16 | 20.23 | 21.01 | 627,724 | +0.70(+3.43%) |
Jun 26, 2008 | 19.98 | 20.69 | 19.81 | 20.31 | 337,252 | +0.02(+0.09%) |
Jun 25, 2008 | 20.29 | 20.74 | 20.03 | 20.29 | 149,934 | -0.18(-0.87%) |
Jun 24, 2008 | 20.99 | 20.99 | 20.41 | 20.47 | 95,380 | -0.57(-2.73%) |
Jun 23, 2008 | 20.56 | 21.64 | 20.56 | 21.05 | 113,424 | -0.10(-0.49%) |
Jun 20, 2008 | 20.99 | 21.38 | 20.62 | 21.15 | 200,911 | +0.10(+0.49%) |
Jun 19, 2008 | 20.80 | 21.05 | 20.73 | 21.05 | 93,125 | +0.24(+1.18%) |
Jun 18, 2008 | 20.74 | 21.10 | 20.74 | 20.80 | 105,546 | -0.22(-1.03%) |
Jun 17, 2008 | 21.19 | 21.37 | 21.00 | 21.02 | 69,540 | -0.33(-1.54%) |
Jun 16, 2008 | 21.72 | 21.72 | 21.20 | 21.35 | 95,967 | -0.21(-0.96%) |
Jun 13, 2008 | 21.93 | 21.97 | 21.10 | 21.55 | 186,224 | +0.41(+1.96%) |
Jun 12, 2008 | 22.04 | 22.41 | 21.06 | 21.14 | 234,760 | -0.73(-3.36%) |
Jun 11, 2008 | 22.94 | 22.94 | 21.67 | 21.87 | 362,215 | -0.41(-1.82%) |
Jun 10, 2008 | 22.68 | 23.33 | 22.14 | 22.28 | 274,860 | -0.51(-2.23%) |
Jun 09, 2008 | 23.98 | 24.06 | 22.46 | 22.79 | 193,902 | -1.36(-5.62%) |
Jun 06, 2008 | 24.23 | 25.15 | 24.09 | 24.14 | 240,585 | -0.53(-2.14%) |
Jun 05, 2008 | 23.64 | 24.68 | 23.20 | 24.67 | 177,841 | +1.38(+5.95%) |
Jun 04, 2008 | 23.41 | 23.52 | 22.97 | 23.29 | 112,674 | -0.12(-0.52%) |
Jun 03, 2008 | 23.09 | 23.64 | 22.93 | 23.41 | 154,448 | +0.31(+1.35%) |
Jun 02, 2008 | 24.03 | 24.03 | 22.84 | 23.10 | 118,836 | -0.72(-3.01%) |
May 30, 2008 | 22.85 | 23.82 | 22.85 | 23.82 | 111,178 | +0.81(+3.52%) |
May 29, 2008 | 23.14 | 23.27 | 22.84 | 23.00 | 151,698 | +0.07(+0.29%) |
May 28, 2008 | 23.75 | 24.20 | 22.56 | 22.94 | 222,289 | -1.04(-4.32%) |
May 27, 2008 | 23.77 | 23.99 | 23.30 | 23.98 | 216,386 | -0.59(-2.42%) |
May 26, 2008 | 25.09 | 25.44 | 24.56 | 24.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.09 | 25.44 | 24.56 | 24.57 | 55,078 | -0.87(-3.41%) |
May 22, 2008 | 25.34 | 25.73 | 25.09 | 25.44 | 152,811 | -0.02(-0.07%) |
May 21, 2008 | 25.80 | 26.13 | 25.35 | 25.45 | 141,365 | -0.60(-2.31%) |
May 20, 2008 | 26.06 | 26.42 | 25.90 | 26.06 | 152,017 | -0.32(-1.21%) |
May 19, 2008 | 26.00 | 26.81 | 25.82 | 26.38 | 147,692 | +0.58(+2.26%) |
May 16, 2008 | 25.44 | 26.18 | 24.62 | 25.79 | 161,140 | +0.37(+1.44%) |
May 15, 2008 | 25.28 | 25.44 | 24.40 | 25.43 | 74,954 | +0.31(+1.24%) |
May 14, 2008 | 24.95 | 25.44 | 24.95 | 25.11 | 140,735 | +0.17(+0.68%) |
May 13, 2008 | 24.97 | 25.06 | 24.08 | 24.95 | 232,586 | +0.34(+1.38%) |
May 12, 2008 | 25.44 | 25.44 | 23.66 | 24.61 | 294,426 | +1.36(+5.83%) |
May 09, 2008 | 22.93 | 23.55 | 22.84 | 23.25 | 182,256 | +0.41(+1.77%) |
May 08, 2008 | 25.58 | 25.58 | 22.35 | 22.84 | 404,458 | -2.97(-11.50%) |
May 07, 2008 | 25.92 | 26.41 | 25.56 | 25.81 | 62,250 | -0.12(-0.47%) |
May 06, 2008 | 26.94 | 27.17 | 25.93 | 25.93 | 103,102 | -1.12(-4.14%) |
May 05, 2008 | 25.54 | 27.25 | 25.23 | 27.06 | 173,613 | +1.81(+7.16%) |
May 02, 2008 | 26.38 | 26.66 | 25.18 | 25.25 | 86,152 | -0.97(-3.70%) |