Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.39 | 21.96 | 21.28 | 21.52 | 348,491 | -0.16(-0.75%) |
Jul 30, 2008 | 22.07 | 22.14 | 21.15 | 21.68 | 812,858 | +0.34(+1.60%) |
Jul 29, 2008 | 20.10 | 21.36 | 19.89 | 21.34 | 642,506 | +1.48(+7.45%) |
Jul 28, 2008 | 20.56 | 20.96 | 19.72 | 19.86 | 621,140 | -0.67(-3.28%) |
Jul 25, 2008 | 20.99 | 21.09 | 20.14 | 20.54 | 337,041 | -0.09(-0.42%) |
Jul 24, 2008 | 21.89 | 21.99 | 20.48 | 20.62 | 522,831 | -1.37(-6.23%) |
Jul 23, 2008 | 22.39 | 22.89 | 21.48 | 21.99 | 1,307,029 | +0.07(+0.33%) |
Jul 22, 2008 | 19.86 | 21.92 | 19.12 | 21.92 | 751,519 | +1.81(+9.02%) |
Jul 21, 2008 | 20.90 | 21.08 | 20.10 | 20.11 | 546,253 | -0.39(-1.91%) |
Jul 18, 2008 | 20.55 | 20.72 | 19.78 | 20.50 | 626,682 | +0.22(+1.07%) |
Jul 17, 2008 | 19.54 | 20.60 | 18.85 | 20.28 | 752,739 | +1.72(+9.26%) |
Jul 16, 2008 | 16.63 | 18.73 | 16.54 | 18.56 | 1,337,462 | +2.35(+14.47%) |
Jul 15, 2008 | 15.98 | 17.18 | 15.54 | 16.22 | 1,068,884 | -0.42(-2.51%) |
Jul 14, 2008 | 19.12 | 19.12 | 16.61 | 16.64 | 680,501 | -1.75(-9.51%) |
Jul 11, 2008 | 18.13 | 18.72 | 17.80 | 18.38 | 237,371 | -0.17(-0.90%) |
Jul 10, 2008 | 18.54 | 18.88 | 18.21 | 18.55 | 145,312 | -0.02(-0.12%) |
Jul 09, 2008 | 19.70 | 19.74 | 18.47 | 18.57 | 429,523 | -0.96(-4.90%) |
Jul 08, 2008 | 18.09 | 19.57 | 18.06 | 19.53 | 407,490 | +1.38(+7.59%) |
Jul 07, 2008 | 18.92 | 19.14 | 17.85 | 18.15 | 212,566 | -0.68(-3.62%) |
Jul 04, 2008 | 19.48 | 19.65 | 18.83 | 18.83 | 651,384 | +0.00(+0.00%) |
Jul 03, 2008 | 19.48 | 19.65 | 18.83 | 18.83 | 651,384 | -0.56(-2.88%) |
Jul 02, 2008 | 19.90 | 20.33 | 19.36 | 19.39 | 216,904 | -0.34(-1.73%) |
Jul 01, 2008 | 18.93 | 19.73 | 18.91 | 19.73 | 381,859 | +0.46(+2.37%) |
Jun 30, 2008 | 19.68 | 19.79 | 19.22 | 19.28 | 879,353 | -0.44(-2.24%) |
Jun 27, 2008 | 19.88 | 20.16 | 19.54 | 19.72 | 205,427 | -0.25(-1.24%) |
Jun 26, 2008 | 19.98 | 20.31 | 19.94 | 19.96 | 309,421 | -0.44(-2.13%) |
Jun 25, 2008 | 20.49 | 21.27 | 20.28 | 20.40 | 754,834 | -0.18(-0.88%) |
Jun 24, 2008 | 20.12 | 20.85 | 19.87 | 20.58 | 291,317 | +0.41(+2.05%) |
Jun 23, 2008 | 20.85 | 21.02 | 20.15 | 20.17 | 510,106 | -0.65(-3.13%) |
Jun 20, 2008 | 20.32 | 21.20 | 20.13 | 20.82 | 278,588 | +0.14(+0.70%) |
Jun 19, 2008 | 20.67 | 20.79 | 20.04 | 20.67 | 158,355 | -0.01(-0.05%) |
Jun 18, 2008 | 21.11 | 21.11 | 20.43 | 20.68 | 352,319 | -0.73(-3.41%) |
Jun 17, 2008 | 22.49 | 22.50 | 21.41 | 21.41 | 155,787 | -0.79(-3.56%) |
Jun 16, 2008 | 21.55 | 22.36 | 21.55 | 22.20 | 167,271 | +0.44(+2.00%) |
Jun 13, 2008 | 22.07 | 22.26 | 21.28 | 21.77 | 374,264 | -0.22(-0.99%) |
Jun 12, 2008 | 22.02 | 22.47 | 21.76 | 21.99 | 49,040 | +0.13(+0.59%) |
Jun 11, 2008 | 22.71 | 22.74 | 21.84 | 21.86 | 72,405 | -0.86(-3.76%) |
Jun 10, 2008 | 22.87 | 23.14 | 22.25 | 22.71 | 158,938 | +0.17(+0.77%) |
Jun 09, 2008 | 23.21 | 23.37 | 22.29 | 22.54 | 353,695 | -0.70(-3.00%) |
Jun 06, 2008 | 24.08 | 24.08 | 23.19 | 23.23 | 138,562 | -1.10(-4.53%) |
Jun 05, 2008 | 24.18 | 24.40 | 24.05 | 24.34 | 436,814 | +0.31(+1.30%) |
Jun 04, 2008 | 24.13 | 24.48 | 23.91 | 24.03 | 142,654 | -0.25(-1.02%) |
Jun 03, 2008 | 24.60 | 24.75 | 23.98 | 24.27 | 156,497 | -0.30(-1.21%) |
Jun 02, 2008 | 24.71 | 24.79 | 24.33 | 24.57 | 128,168 | -0.31(-1.24%) |
May 30, 2008 | 25.16 | 25.16 | 24.77 | 24.88 | 252,553 | -0.30(-1.20%) |
May 29, 2008 | 24.76 | 25.30 | 24.76 | 25.18 | 92,779 | +0.46(+1.85%) |
May 28, 2008 | 25.34 | 25.34 | 24.44 | 24.72 | 230,613 | -0.51(-2.04%) |
May 27, 2008 | 25.09 | 25.34 | 24.94 | 25.24 | 74,009 | +0.17(+0.67%) |
May 26, 2008 | 25.22 | 25.28 | 25.03 | 25.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.22 | 25.28 | 25.03 | 25.07 | 153,734 | -0.38(-1.51%) |
May 22, 2008 | 25.21 | 25.66 | 25.13 | 25.45 | 223,824 | +0.33(+1.33%) |
May 21, 2008 | 25.49 | 25.69 | 25.02 | 25.12 | 216,246 | -0.36(-1.42%) |
May 20, 2008 | 25.74 | 25.74 | 25.43 | 25.48 | 195,013 | -0.38(-1.49%) |
May 19, 2008 | 26.08 | 26.32 | 25.84 | 25.87 | 313,093 | -0.11(-0.42%) |
May 16, 2008 | 26.55 | 26.55 | 25.78 | 25.98 | 98,783 | -0.60(-2.26%) |
May 15, 2008 | 26.26 | 26.60 | 26.11 | 26.58 | 70,003 | +0.28(+1.08%) |
May 14, 2008 | 26.44 | 26.46 | 26.26 | 26.30 | 30,832 | +0.05(+0.21%) |
May 13, 2008 | 26.50 | 26.57 | 26.15 | 26.24 | 146,093 | -0.22(-0.84%) |
May 12, 2008 | 25.87 | 26.48 | 25.87 | 26.46 | 69,917 | +0.59(+2.27%) |
May 09, 2008 | 25.74 | 26.30 | 25.69 | 25.87 | 46,560 | -0.09(-0.36%) |
May 08, 2008 | 26.31 | 26.31 | 25.85 | 25.97 | 103,077 | -0.30(-1.13%) |
May 07, 2008 | 27.16 | 27.16 | 26.22 | 26.27 | 73,283 | -0.82(-3.02%) |
May 06, 2008 | 26.77 | 27.19 | 26.37 | 27.08 | 67,187 | +0.08(+0.31%) |
May 05, 2008 | 27.19 | 27.27 | 26.85 | 27.00 | 81,201 | -0.27(-0.97%) |
May 02, 2008 | 27.66 | 28.03 | 27.11 | 27.27 | 113,244 | -0.22(-0.82%) |