Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 25.06 | 25.36 | 24.79 | 24.96 | 133,143 | -0.24(-0.96%) |
Jul 30, 2008 | 25.35 | 25.36 | 24.64 | 25.20 | 144,879 | +0.43(+1.74%) |
Jul 29, 2008 | 24.77 | 24.77 | 23.65 | 24.77 | 93,712 | +1.14(+4.83%) |
Jul 28, 2008 | 24.37 | 24.54 | 23.63 | 23.63 | 76,427 | -0.81(-3.31%) |
Jul 25, 2008 | 24.59 | 24.83 | 24.24 | 24.44 | 134,352 | -0.10(-0.41%) |
Jul 24, 2008 | 25.78 | 25.78 | 24.53 | 24.54 | 224,200 | -1.22(-4.75%) |
Jul 23, 2008 | 25.54 | 26.28 | 25.37 | 25.76 | 238,426 | +0.43(+1.68%) |
Jul 22, 2008 | 23.97 | 25.34 | 23.73 | 25.34 | 93,621 | +1.06(+4.38%) |
Jul 21, 2008 | 24.73 | 24.84 | 24.25 | 24.27 | 162,232 | -0.02(-0.07%) |
Jul 18, 2008 | 24.30 | 24.44 | 23.86 | 24.29 | 130,192 | +0.43(+1.78%) |
Jul 17, 2008 | 23.42 | 24.02 | 23.06 | 23.86 | 161,707 | +0.92(+3.99%) |
Jul 16, 2008 | 21.56 | 22.95 | 21.56 | 22.95 | 330,270 | +1.63(+7.65%) |
Jul 15, 2008 | 21.23 | 22.02 | 20.99 | 21.32 | 192,642 | -0.43(-1.98%) |
Jul 14, 2008 | 22.98 | 23.04 | 21.75 | 21.75 | 102,886 | -0.84(-3.72%) |
Jul 11, 2008 | 22.49 | 22.94 | 22.26 | 22.59 | 101,974 | -0.34(-1.47%) |
Jul 10, 2008 | 22.74 | 23.21 | 22.68 | 22.92 | 182,763 | -0.02(-0.08%) |
Jul 09, 2008 | 23.84 | 23.95 | 22.94 | 22.94 | 78,105 | -0.83(-3.48%) |
Jul 08, 2008 | 22.62 | 23.77 | 22.62 | 23.77 | 230,993 | +1.10(+4.85%) |
Jul 07, 2008 | 23.27 | 23.38 | 22.42 | 22.67 | 108,338 | -0.47(-2.02%) |
Jul 04, 2008 | 23.46 | 23.47 | 23.01 | 23.14 | 84,557 | +0.00(+0.00%) |
Jul 03, 2008 | 23.46 | 23.47 | 23.01 | 23.14 | 84,557 | -0.12(-0.51%) |
Jul 02, 2008 | 23.74 | 23.94 | 23.26 | 23.26 | 122,526 | -0.38(-1.63%) |
Jul 01, 2008 | 23.14 | 23.70 | 23.09 | 23.64 | 124,522 | +0.12(+0.50%) |
Jun 30, 2008 | 23.77 | 23.77 | 23.44 | 23.52 | 84,180 | -0.18(-0.77%) |
Jun 27, 2008 | 23.96 | 24.02 | 23.52 | 23.70 | 65,170 | -0.25(-1.06%) |
Jun 26, 2008 | 24.40 | 24.43 | 23.92 | 23.96 | 91,126 | -0.89(-3.58%) |
Jun 25, 2008 | 24.91 | 25.42 | 24.77 | 24.85 | 80,932 | +0.13(+0.54%) |
Jun 24, 2008 | 24.49 | 24.92 | 24.22 | 24.72 | 57,391 | +0.21(+0.87%) |
Jun 23, 2008 | 24.96 | 24.96 | 24.46 | 24.50 | 72,176 | -0.76(-3.01%) |
Jun 20, 2008 | 25.50 | 25.69 | 25.21 | 25.26 | 95,029 | -0.48(-1.85%) |
Jun 19, 2008 | 25.62 | 25.74 | 25.30 | 25.74 | 55,238 | +0.08(+0.30%) |
Jun 18, 2008 | 25.86 | 25.90 | 25.52 | 25.66 | 123,830 | -0.33(-1.27%) |
Jun 17, 2008 | 26.73 | 26.73 | 25.99 | 25.99 | 85,295 | -0.54(-2.05%) |
Jun 16, 2008 | 26.32 | 26.67 | 26.32 | 26.54 | 47,966 | +0.18(+0.70%) |
Jun 13, 2008 | 26.02 | 26.35 | 25.94 | 26.35 | 47,663 | +0.25(+0.97%) |
Jun 12, 2008 | 26.02 | 26.41 | 25.91 | 26.10 | 65,584 | +0.24(+0.94%) |
Jun 11, 2008 | 26.51 | 26.54 | 25.84 | 25.86 | 116,301 | -0.67(-2.54%) |
Jun 10, 2008 | 26.65 | 26.77 | 26.19 | 26.53 | 151,142 | +0.10(+0.38%) |
Jun 09, 2008 | 26.97 | 27.06 | 26.31 | 26.43 | 63,380 | -0.54(-1.99%) |
Jun 06, 2008 | 27.74 | 27.74 | 26.97 | 26.97 | 61,433 | -1.06(-3.80%) |
Jun 05, 2008 | 27.77 | 28.03 | 27.73 | 28.03 | 59,854 | +0.43(+1.56%) |
Jun 04, 2008 | 27.80 | 27.94 | 27.49 | 27.60 | 191,671 | -0.20(-0.70%) |
Jun 03, 2008 | 28.01 | 28.06 | 27.53 | 27.80 | 177,489 | -0.22(-0.77%) |
Jun 02, 2008 | 28.27 | 28.27 | 27.77 | 28.01 | 120,313 | -0.38(-1.34%) |
May 30, 2008 | 28.59 | 28.59 | 28.36 | 28.39 | 63,060 | -0.17(-0.60%) |
May 29, 2008 | 28.20 | 28.66 | 28.20 | 28.56 | 44,601 | +0.38(+1.34%) |
May 28, 2008 | 28.34 | 28.34 | 27.90 | 28.19 | 134,697 | -0.04(-0.15%) |
May 27, 2008 | 28.10 | 28.28 | 27.96 | 28.23 | 46,211 | +0.20(+0.70%) |
May 26, 2008 | 28.20 | 28.20 | 28.01 | 28.03 | 0 | +0.00(+0.00%) |
May 23, 2008 | 28.20 | 28.20 | 28.01 | 28.03 | 90,556 | -0.46(-1.60%) |
May 22, 2008 | 28.27 | 28.69 | 28.27 | 28.49 | 30,767 | +0.19(+0.67%) |
May 21, 2008 | 28.94 | 28.94 | 28.24 | 28.30 | 80,612 | -0.51(-1.76%) |
May 20, 2008 | 29.16 | 29.21 | 28.74 | 28.81 | 109,571 | -0.54(-1.83%) |
May 19, 2008 | 29.36 | 29.70 | 29.31 | 29.34 | 49,429 | -0.02(-0.06%) |
May 16, 2008 | 29.62 | 29.62 | 29.27 | 29.36 | 73,462 | -0.23(-0.78%) |
May 15, 2008 | 29.39 | 29.60 | 29.20 | 29.59 | 38,369 | +0.27(+0.93%) |
May 14, 2008 | 29.36 | 29.47 | 29.31 | 29.32 | 23,620 | +0.18(+0.63%) |
May 13, 2008 | 29.45 | 29.45 | 29.11 | 29.14 | 12,759 | -0.22(-0.76%) |
May 12, 2008 | 29.03 | 29.36 | 29.03 | 29.36 | 132,574 | +0.43(+1.49%) |
May 09, 2008 | 29.03 | 29.30 | 28.91 | 28.93 | 25,822 | -0.25(-0.87%) |
May 08, 2008 | 29.53 | 29.53 | 29.08 | 29.18 | 22,053 | -0.12(-0.42%) |
May 07, 2008 | 30.20 | 30.20 | 29.31 | 29.31 | 68,664 | -0.87(-2.88%) |
May 06, 2008 | 29.74 | 30.23 | 29.61 | 30.18 | 44,559 | +0.16(+0.52%) |
May 05, 2008 | 30.17 | 30.20 | 29.94 | 30.02 | 31,359 | -0.32(-1.06%) |
May 02, 2008 | 30.67 | 30.72 | 30.21 | 30.34 | 74,976 | +0.10(+0.34%) |