Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.76 | 25.45 | 24.44 | 24.51 | 86,313 | -0.53(-2.10%) |
Jul 30, 2008 | 25.13 | 25.98 | 24.45 | 25.03 | 79,763 | +0.10(+0.41%) |
Jul 29, 2008 | 24.93 | 25.29 | 24.03 | 24.93 | 156,350 | -0.08(-0.30%) |
Jul 28, 2008 | 26.05 | 26.07 | 24.76 | 25.00 | 90,457 | -1.42(-5.37%) |
Jul 25, 2008 | 26.28 | 27.30 | 25.81 | 26.42 | 118,932 | +0.22(+0.82%) |
Jul 24, 2008 | 25.86 | 27.47 | 25.03 | 26.21 | 135,260 | +0.36(+1.38%) |
Jul 23, 2008 | 24.88 | 26.32 | 24.80 | 25.85 | 86,125 | +1.02(+4.09%) |
Jul 22, 2008 | 22.77 | 24.83 | 22.77 | 24.83 | 65,469 | +1.78(+7.71%) |
Jul 21, 2008 | 23.39 | 23.64 | 22.96 | 23.06 | 52,118 | -0.33(-1.41%) |
Jul 18, 2008 | 24.15 | 24.37 | 23.18 | 23.39 | 54,583 | -0.78(-3.23%) |
Jul 17, 2008 | 23.88 | 24.60 | 23.03 | 24.17 | 77,896 | +0.39(+1.62%) |
Jul 16, 2008 | 22.57 | 23.88 | 22.09 | 23.78 | 91,063 | +1.31(+5.81%) |
Jul 15, 2008 | 21.64 | 23.58 | 20.79 | 22.47 | 178,899 | +1.02(+4.73%) |
Jul 14, 2008 | 22.10 | 22.33 | 21.17 | 21.46 | 112,631 | -0.41(-1.89%) |
Jul 11, 2008 | 21.69 | 22.65 | 21.17 | 21.87 | 106,479 | -0.08(-0.39%) |
Jul 10, 2008 | 21.55 | 22.19 | 21.50 | 21.96 | 86,276 | +0.46(+2.14%) |
Jul 09, 2008 | 22.17 | 22.18 | 21.41 | 21.50 | 90,751 | -0.68(-3.05%) |
Jul 08, 2008 | 20.85 | 22.19 | 20.40 | 22.17 | 82,055 | +1.34(+6.45%) |
Jul 07, 2008 | 21.49 | 21.49 | 20.13 | 20.83 | 67,852 | -0.43(-2.03%) |
Jul 04, 2008 | 21.34 | 21.64 | 20.73 | 21.26 | 29,544 | +0.00(+0.00%) |
Jul 03, 2008 | 21.34 | 21.64 | 20.73 | 21.26 | 29,544 | +0.11(+0.53%) |
Jul 02, 2008 | 22.16 | 22.42 | 20.77 | 21.15 | 90,776 | -0.97(-4.38%) |
Jul 01, 2008 | 22.09 | 22.63 | 21.37 | 22.12 | 72,340 | +0.03(+0.13%) |
Jun 30, 2008 | 22.43 | 22.55 | 21.96 | 22.09 | 75,264 | -0.19(-0.84%) |
Jun 27, 2008 | 22.63 | 22.98 | 22.28 | 22.28 | 134,284 | -0.32(-1.41%) |
Jun 26, 2008 | 22.41 | 22.90 | 22.41 | 22.60 | 65,105 | -0.05(-0.21%) |
Jun 25, 2008 | 22.59 | 23.25 | 22.39 | 22.64 | 95,509 | -0.04(-0.17%) |
Jun 24, 2008 | 23.07 | 23.35 | 22.49 | 22.68 | 127,802 | -0.53(-2.27%) |
Jun 23, 2008 | 23.37 | 23.59 | 23.00 | 23.21 | 60,711 | -0.11(-0.48%) |
Jun 20, 2008 | 23.83 | 24.33 | 23.04 | 23.32 | 120,857 | -0.71(-2.97%) |
Jun 19, 2008 | 23.56 | 24.05 | 23.09 | 24.04 | 63,444 | +0.47(+1.99%) |
Jun 18, 2008 | 23.14 | 23.57 | 22.90 | 23.57 | 58,172 | +0.47(+2.04%) |
Jun 17, 2008 | 23.56 | 23.67 | 22.99 | 23.10 | 52,713 | -0.41(-1.76%) |
Jun 16, 2008 | 23.97 | 24.08 | 23.29 | 23.51 | 61,594 | -0.57(-2.38%) |
Jun 13, 2008 | 23.71 | 24.12 | 23.22 | 24.08 | 50,139 | +0.71(+3.02%) |
Jun 12, 2008 | 23.32 | 23.89 | 23.08 | 23.38 | 44,470 | +0.22(+0.93%) |
Jun 11, 2008 | 24.30 | 24.30 | 23.07 | 23.16 | 65,092 | -1.31(-5.34%) |
Jun 10, 2008 | 24.53 | 24.81 | 24.24 | 24.47 | 68,450 | -0.21(-0.84%) |
Jun 09, 2008 | 24.56 | 24.79 | 24.02 | 24.67 | 110,667 | +0.11(+0.46%) |
Jun 06, 2008 | 25.12 | 25.12 | 24.17 | 24.56 | 68,472 | -0.70(-2.75%) |
Jun 05, 2008 | 24.90 | 25.32 | 24.80 | 25.26 | 76,158 | +0.36(+1.43%) |
Jun 04, 2008 | 24.46 | 25.26 | 24.30 | 24.90 | 47,146 | +0.43(+1.77%) |
Jun 03, 2008 | 24.38 | 24.86 | 24.02 | 24.47 | 185,266 | +0.18(+0.74%) |
Jun 02, 2008 | 24.99 | 25.01 | 23.82 | 24.29 | 107,215 | -0.83(-3.29%) |
May 30, 2008 | 26.03 | 26.03 | 25.12 | 25.12 | 62,758 | -0.84(-3.22%) |
May 29, 2008 | 25.14 | 26.15 | 25.14 | 25.95 | 98,668 | +0.82(+3.25%) |
May 28, 2008 | 25.76 | 25.83 | 24.88 | 25.14 | 84,897 | -0.39(-1.55%) |
May 27, 2008 | 25.53 | 25.85 | 25.08 | 25.53 | 51,229 | -0.14(-0.55%) |
May 26, 2008 | 25.62 | 25.73 | 25.06 | 25.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.62 | 25.73 | 25.06 | 25.67 | 56,848 | -0.04(-0.15%) |
May 22, 2008 | 26.39 | 26.67 | 25.58 | 25.71 | 94,901 | -0.68(-2.56%) |
May 21, 2008 | 27.11 | 27.61 | 26.25 | 26.39 | 194,792 | -0.85(-3.11%) |
May 20, 2008 | 27.97 | 27.97 | 27.14 | 27.23 | 409,221 | -0.86(-3.08%) |
May 19, 2008 | 27.92 | 28.39 | 27.45 | 28.10 | 78,381 | +0.21(+0.74%) |
May 16, 2008 | 27.88 | 28.09 | 27.08 | 27.89 | 69,674 | +0.00(+0.00%) |
May 15, 2008 | 27.22 | 28.05 | 27.05 | 27.89 | 208,816 | +0.59(+2.17%) |
May 14, 2008 | 26.66 | 27.90 | 26.66 | 27.30 | 327,324 | +0.73(+2.76%) |
May 13, 2008 | 26.19 | 26.73 | 25.99 | 26.56 | 60,896 | +0.38(+1.44%) |
May 12, 2008 | 25.26 | 26.26 | 25.26 | 26.19 | 76,277 | +0.93(+3.68%) |
May 09, 2008 | 24.38 | 25.59 | 24.13 | 25.26 | 668,468 | +0.94(+3.87%) |
May 08, 2008 | 24.66 | 24.80 | 23.97 | 24.32 | 115,084 | -0.23(-0.92%) |
May 07, 2008 | 25.64 | 25.85 | 24.48 | 24.54 | 78,999 | -1.10(-4.29%) |
May 06, 2008 | 25.58 | 25.95 | 25.13 | 25.64 | 92,726 | -0.08(-0.33%) |
May 05, 2008 | 26.00 | 26.09 | 25.59 | 25.73 | 63,291 | -0.08(-0.33%) |
May 02, 2008 | 26.99 | 27.05 | 25.72 | 25.81 | 88,240 | -1.08(-4.02%) |