Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.11 | 20.36 | 20.09 | 20.09 | 418,913 | +0.01(+0.04%) |
Jul 30, 2008 | 20.15 | 20.22 | 19.92 | 20.09 | 212,485 | -0.08(-0.39%) |
Jul 29, 2008 | 20.16 | 20.18 | 20.04 | 20.16 | 290,333 | +0.16(+0.78%) |
Jul 28, 2008 | 20.21 | 20.28 | 20.01 | 20.01 | 279,270 | -0.22(-1.07%) |
Jul 25, 2008 | 20.05 | 20.25 | 20.05 | 20.22 | 101,068 | +0.24(+1.21%) |
Jul 24, 2008 | 20.01 | 20.13 | 19.97 | 19.98 | 90,944 | +0.03(+0.15%) |
Jul 23, 2008 | 19.98 | 20.04 | 19.59 | 19.95 | 149,678 | +0.03(+0.17%) |
Jul 22, 2008 | 19.74 | 19.96 | 19.73 | 19.92 | 260,416 | +0.15(+0.75%) |
Jul 21, 2008 | 19.99 | 19.99 | 19.72 | 19.77 | 222,107 | -0.16(-0.78%) |
Jul 18, 2008 | 19.83 | 19.93 | 19.81 | 19.93 | 133,923 | +0.04(+0.19%) |
Jul 17, 2008 | 19.79 | 19.90 | 19.68 | 19.89 | 74,010 | +0.03(+0.13%) |
Jul 16, 2008 | 19.64 | 19.87 | 19.64 | 19.86 | 163,096 | +0.17(+0.89%) |
Jul 15, 2008 | 19.49 | 19.82 | 19.49 | 19.69 | 102,273 | +0.19(+0.97%) |
Jul 14, 2008 | 19.67 | 19.72 | 19.46 | 19.50 | 234,027 | -0.08(-0.42%) |
Jul 11, 2008 | 19.74 | 19.74 | 19.48 | 19.58 | 79,956 | -0.37(-1.84%) |
Jul 10, 2008 | 19.81 | 19.96 | 19.77 | 19.95 | 149,785 | +0.20(+1.03%) |
Jul 09, 2008 | 19.89 | 20.11 | 19.74 | 19.74 | 81,215 | -0.08(-0.41%) |
Jul 08, 2008 | 19.33 | 19.83 | 19.33 | 19.83 | 145,988 | +0.58(+3.02%) |
Jul 07, 2008 | 18.75 | 19.46 | 18.75 | 19.25 | 97,864 | -0.18(-0.92%) |
Jul 04, 2008 | 19.54 | 19.55 | 19.32 | 19.42 | 98,487 | +0.00(+0.00%) |
Jul 03, 2008 | 19.54 | 19.55 | 19.32 | 19.42 | 98,487 | +0.12(+0.62%) |
Jul 02, 2008 | 19.44 | 19.57 | 19.29 | 19.30 | 80,573 | +0.04(+0.19%) |
Jul 01, 2008 | 19.16 | 19.30 | 19.06 | 19.27 | 106,304 | +0.07(+0.35%) |
Jun 30, 2008 | 19.17 | 19.33 | 19.15 | 19.20 | 72,933 | +0.24(+1.26%) |
Jun 27, 2008 | 18.91 | 19.11 | 18.91 | 18.96 | 64,689 | +0.02(+0.12%) |
Jun 26, 2008 | 19.10 | 19.33 | 18.94 | 18.94 | 81,647 | -0.28(-1.43%) |
Jun 25, 2008 | 19.01 | 19.37 | 19.01 | 19.22 | 86,261 | +0.19(+1.02%) |
Jun 24, 2008 | 18.92 | 19.09 | 18.89 | 19.02 | 234,884 | +0.09(+0.45%) |
Jun 23, 2008 | 18.79 | 18.99 | 18.79 | 18.94 | 243,299 | -0.17(-0.90%) |
Jun 20, 2008 | 19.41 | 19.41 | 19.05 | 19.11 | 123,480 | -0.24(-1.23%) |
Jun 19, 2008 | 19.23 | 19.49 | 19.17 | 19.35 | 454,953 | +0.10(+0.52%) |
Jun 18, 2008 | 19.47 | 19.48 | 19.23 | 19.25 | 81,884 | -0.01(-0.04%) |
Jun 17, 2008 | 19.37 | 19.53 | 19.25 | 19.25 | 57,632 | -0.13(-0.69%) |
Jun 16, 2008 | 19.36 | 19.46 | 19.22 | 19.39 | 30,725 | -0.03(-0.13%) |
Jun 13, 2008 | 19.17 | 19.41 | 19.17 | 19.41 | 60,049 | +0.21(+1.11%) |
Jun 12, 2008 | 19.19 | 19.35 | 19.14 | 19.20 | 64,397 | +0.03(+0.17%) |
Jun 11, 2008 | 19.35 | 19.43 | 19.16 | 19.17 | 134,736 | -0.25(-1.27%) |
Jun 10, 2008 | 19.46 | 19.50 | 19.36 | 19.41 | 85,565 | -0.26(-1.33%) |
Jun 09, 2008 | 19.85 | 19.85 | 19.50 | 19.67 | 80,877 | -0.08(-0.41%) |
Jun 06, 2008 | 20.04 | 20.18 | 19.74 | 19.76 | 181,649 | -0.52(-2.57%) |
Jun 05, 2008 | 20.02 | 20.28 | 20.02 | 20.28 | 138,756 | +0.31(+1.57%) |
Jun 04, 2008 | 19.88 | 20.10 | 19.88 | 19.96 | 119,355 | -0.08(-0.41%) |
Jun 03, 2008 | 20.07 | 20.16 | 19.93 | 20.05 | 58,811 | -0.04(-0.20%) |
Jun 02, 2008 | 20.16 | 20.27 | 19.91 | 20.09 | 171,561 | -0.06(-0.28%) |
May 30, 2008 | 20.07 | 20.22 | 20.07 | 20.14 | 202,139 | +0.07(+0.35%) |
May 29, 2008 | 19.83 | 20.19 | 19.83 | 20.07 | 64,472 | +0.18(+0.90%) |
May 28, 2008 | 19.98 | 19.98 | 19.79 | 19.89 | 53,980 | -0.06(-0.31%) |
May 27, 2008 | 20.02 | 20.02 | 19.83 | 19.96 | 99,271 | +0.05(+0.28%) |
May 26, 2008 | 19.88 | 19.98 | 19.80 | 19.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.88 | 19.98 | 19.80 | 19.90 | 118,326 | -0.13(-0.63%) |
May 22, 2008 | 19.87 | 20.10 | 19.87 | 20.03 | 145,207 | +0.10(+0.49%) |
May 21, 2008 | 20.02 | 20.19 | 19.86 | 19.93 | 157,798 | -0.07(-0.34%) |
May 20, 2008 | 20.11 | 20.16 | 19.95 | 20.00 | 92,222 | -0.01(-0.07%) |
May 19, 2008 | 20.02 | 20.10 | 19.96 | 20.01 | 57,622 | +0.03(+0.17%) |
May 16, 2008 | 19.87 | 19.99 | 19.83 | 19.98 | 70,176 | +0.11(+0.56%) |
May 15, 2008 | 19.87 | 19.87 | 19.72 | 19.87 | 96,097 | +0.15(+0.77%) |
May 14, 2008 | 19.79 | 19.85 | 19.68 | 19.71 | 139,420 | +0.03(+0.13%) |
May 13, 2008 | 19.72 | 19.79 | 19.64 | 19.69 | 105,128 | -0.09(-0.45%) |
May 12, 2008 | 19.58 | 19.78 | 19.58 | 19.78 | 128,246 | +0.15(+0.76%) |
May 09, 2008 | 19.67 | 19.67 | 19.52 | 19.63 | 60,914 | -0.08(-0.42%) |
May 08, 2008 | 19.80 | 19.81 | 19.69 | 19.71 | 100,461 | +0.11(+0.57%) |
May 07, 2008 | 19.86 | 19.90 | 19.60 | 19.60 | 109,236 | -0.41(-2.03%) |
May 06, 2008 | 20.09 | 20.09 | 19.82 | 20.00 | 98,116 | +0.06(+0.30%) |
May 05, 2008 | 19.95 | 20.06 | 19.94 | 19.95 | 89,596 | -0.02(-0.08%) |
May 02, 2008 | 20.02 | 20.11 | 19.94 | 19.96 | 1,751,266 | -0.13(-0.63%) |