Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 27.55 | 28.50 | 27.50 | 28.50 | 14,581 | +0.50(+1.79%) |
Jul 30, 2008 | 29.51 | 29.72 | 27.50 | 28.00 | 20,005 | -1.23(-4.21%) |
Jul 29, 2008 | 28.90 | 29.79 | 28.25 | 29.23 | 22,703 | +0.61(+2.13%) |
Jul 28, 2008 | 32.15 | 32.22 | 28.35 | 28.62 | 14,247 | -4.60(-13.85%) |
Jul 25, 2008 | 33.15 | 34.00 | 32.38 | 33.22 | 13,899 | +0.43(+1.31%) |
Jul 24, 2008 | 32.71 | 33.26 | 32.06 | 32.79 | 10,090 | +0.38(+1.17%) |
Jul 23, 2008 | 33.99 | 34.00 | 31.25 | 32.41 | 22,280 | -1.84(-5.37%) |
Jul 22, 2008 | 31.65 | 34.25 | 31.60 | 34.25 | 15,986 | +2.76(+8.76%) |
Jul 21, 2008 | 31.20 | 31.69 | 31.11 | 31.49 | 1,900 | +0.54(+1.74%) |
Jul 18, 2008 | 32.74 | 32.74 | 30.74 | 30.95 | 14,790 | -1.79(-5.47%) |
Jul 17, 2008 | 33.10 | 33.90 | 32.43 | 32.74 | 13,999 | -0.31(-0.94%) |
Jul 16, 2008 | 31.93 | 33.05 | 28.90 | 33.05 | 20,902 | +0.84(+2.61%) |
Jul 15, 2008 | 29.70 | 32.25 | 29.10 | 32.21 | 19,593 | +2.80(+9.52%) |
Jul 14, 2008 | 29.65 | 29.69 | 29.05 | 29.41 | 9,600 | +0.17(+0.58%) |
Jul 11, 2008 | 28.63 | 29.24 | 28.35 | 29.24 | 18,300 | +0.50(+1.74%) |
Jul 10, 2008 | 28.50 | 28.80 | 28.14 | 28.74 | 11,100 | -0.01(-0.03%) |
Jul 09, 2008 | 29.44 | 29.49 | 28.66 | 28.75 | 16,280 | -0.52(-1.78%) |
Jul 08, 2008 | 27.60 | 29.27 | 27.60 | 29.27 | 11,605 | +1.47(+5.29%) |
Jul 07, 2008 | 27.40 | 28.29 | 27.01 | 27.80 | 22,136 | -0.03(-0.11%) |
Jul 04, 2008 | 27.36 | 28.11 | 27.36 | 27.83 | 5,600 | +0.00(+0.00%) |
Jul 03, 2008 | 27.36 | 28.11 | 27.36 | 27.83 | 5,600 | +0.23(+0.83%) |
Jul 02, 2008 | 28.12 | 28.12 | 27.51 | 27.60 | 13,850 | -0.60(-2.13%) |
Jul 01, 2008 | 29.00 | 29.00 | 28.02 | 28.20 | 8,430 | -1.25(-4.24%) |
Jun 30, 2008 | 29.37 | 30.97 | 29.12 | 29.45 | 14,521 | +0.35(+1.20%) |
Jun 27, 2008 | 29.56 | 29.56 | 27.92 | 29.10 | 60,676 | -0.55(-1.85%) |
Jun 26, 2008 | 30.50 | 30.76 | 29.58 | 29.65 | 7,300 | -1.35(-4.35%) |
Jun 25, 2008 | 29.99 | 31.00 | 29.99 | 31.00 | 6,675 | +1.40(+4.73%) |
Jun 24, 2008 | 29.25 | 30.09 | 28.75 | 29.60 | 10,700 | -0.05(-0.17%) |
Jun 23, 2008 | 30.75 | 31.08 | 29.65 | 29.65 | 4,800 | -0.85(-2.79%) |
Jun 20, 2008 | 30.50 | 31.12 | 30.24 | 30.50 | 16,800 | -0.20(-0.65%) |
Jun 19, 2008 | 28.99 | 30.99 | 28.99 | 30.70 | 8,859 | +1.37(+4.67%) |
Jun 18, 2008 | 28.26 | 29.57 | 28.26 | 29.33 | 15,963 | +1.57(+5.66%) |
Jun 17, 2008 | 28.00 | 28.42 | 27.70 | 27.76 | 6,243 | -0.14(-0.50%) |
Jun 16, 2008 | 27.20 | 28.25 | 27.00 | 27.90 | 12,990 | +0.65(+2.39%) |
Jun 13, 2008 | 27.45 | 27.71 | 27.00 | 27.25 | 5,650 | +0.10(+0.37%) |
Jun 12, 2008 | 27.24 | 27.72 | 27.06 | 27.15 | 4,895 | +0.09(+0.33%) |
Jun 11, 2008 | 27.75 | 28.10 | 27.06 | 27.06 | 18,011 | -1.01(-3.60%) |
Jun 10, 2008 | 27.47 | 28.24 | 27.30 | 28.07 | 5,786 | +0.72(+2.63%) |
Jun 09, 2008 | 27.99 | 27.99 | 27.30 | 27.35 | 9,410 | -0.55(-1.97%) |
Jun 06, 2008 | 28.96 | 28.96 | 27.90 | 27.90 | 8,900 | -1.14(-3.93%) |
Jun 05, 2008 | 28.60 | 29.04 | 28.53 | 29.04 | 9,510 | +0.21(+0.73%) |
Jun 04, 2008 | 27.97 | 29.09 | 27.93 | 28.83 | 13,528 | +1.18(+4.27%) |
Jun 03, 2008 | 27.75 | 28.34 | 27.44 | 27.65 | 13,650 | -0.10(-0.36%) |
Jun 02, 2008 | 28.81 | 28.81 | 27.73 | 27.75 | 32,910 | -1.13(-3.91%) |
May 30, 2008 | 28.70 | 29.20 | 28.62 | 28.88 | 6,900 | -0.07(-0.24%) |
May 29, 2008 | 28.16 | 28.95 | 28.04 | 28.95 | 11,760 | +0.84(+2.99%) |
May 28, 2008 | 28.15 | 28.34 | 28.01 | 28.11 | 3,000 | -0.14(-0.50%) |
May 27, 2008 | 28.54 | 28.75 | 28.00 | 28.25 | 6,784 | -0.29(-1.02%) |
May 26, 2008 | 28.90 | 28.97 | 28.37 | 28.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.90 | 28.97 | 28.37 | 28.54 | 4,100 | -0.51(-1.76%) |
May 22, 2008 | 29.00 | 29.50 | 28.70 | 29.05 | 5,600 | +0.05(+0.17%) |
May 21, 2008 | 29.90 | 30.11 | 29.00 | 29.00 | 8,500 | -0.90(-3.01%) |
May 20, 2008 | 30.53 | 30.70 | 29.70 | 29.90 | 7,720 | +0.26(+0.88%) |
May 19, 2008 | 30.56 | 30.66 | 29.50 | 29.64 | 10,945 | -1.22(-3.95%) |
May 16, 2008 | 31.65 | 32.00 | 30.85 | 30.86 | 10,141 | -0.34(-1.09%) |
May 15, 2008 | 30.59 | 31.20 | 29.94 | 31.20 | 7,837 | +0.20(+0.65%) |
May 14, 2008 | 31.20 | 31.24 | 30.68 | 31.00 | 2,677 | -0.50(-1.59%) |
May 13, 2008 | 30.14 | 31.50 | 30.06 | 31.50 | 5,450 | +0.91(+2.97%) |
May 12, 2008 | 29.10 | 30.71 | 29.10 | 30.59 | 15,139 | +1.76(+6.10%) |
May 09, 2008 | 28.07 | 30.06 | 28.01 | 28.83 | 8,700 | +0.49(+1.73%) |
May 08, 2008 | 28.70 | 29.24 | 28.00 | 28.34 | 8,300 | -0.61(-2.11%) |
May 07, 2008 | 30.13 | 30.27 | 28.73 | 28.95 | 15,067 | -1.05(-3.50%) |
May 06, 2008 | 30.60 | 30.90 | 29.70 | 30.00 | 7,600 | -0.30(-0.99%) |
May 05, 2008 | 31.32 | 31.56 | 30.16 | 30.30 | 14,300 | -1.50(-4.72%) |
May 02, 2008 | 33.62 | 33.76 | 31.50 | 31.80 | 6,300 | -2.20(-6.47%) |