Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 22.17 | 22.17 | 21.34 | 21.59 | 204,520 | -0.58(-2.61%) |
Jul 30, 2008 | 22.39 | 22.54 | 21.10 | 22.17 | 335,076 | +0.20(+0.89%) |
Jul 29, 2008 | 21.97 | 22.35 | 20.30 | 21.97 | 370,548 | +1.63(+8.03%) |
Jul 28, 2008 | 21.39 | 21.50 | 20.17 | 20.34 | 289,383 | -1.20(-5.59%) |
Jul 25, 2008 | 21.64 | 22.30 | 21.37 | 21.54 | 194,377 | +0.28(+1.32%) |
Jul 24, 2008 | 22.00 | 22.09 | 21.12 | 21.26 | 499,307 | -0.36(-1.68%) |
Jul 23, 2008 | 20.84 | 22.45 | 20.42 | 21.63 | 471,379 | +0.88(+4.23%) |
Jul 22, 2008 | 19.51 | 20.91 | 19.07 | 20.75 | 214,945 | +0.94(+4.76%) |
Jul 21, 2008 | 19.64 | 20.09 | 18.99 | 19.81 | 85,533 | +0.07(+0.33%) |
Jul 18, 2008 | 19.94 | 20.59 | 19.44 | 19.74 | 122,619 | -0.21(-1.03%) |
Jul 17, 2008 | 19.02 | 20.55 | 18.67 | 19.95 | 377,757 | +0.80(+4.19%) |
Jul 16, 2008 | 17.91 | 19.47 | 17.83 | 19.14 | 665,021 | +1.08(+5.99%) |
Jul 15, 2008 | 17.75 | 18.40 | 16.89 | 18.06 | 771,774 | +0.01(+0.05%) |
Jul 14, 2008 | 19.13 | 20.53 | 18.04 | 18.05 | 287,000 | -0.50(-2.72%) |
Jul 11, 2008 | 19.78 | 20.94 | 18.39 | 18.56 | 790,919 | -1.44(-7.19%) |
Jul 10, 2008 | 21.53 | 22.38 | 19.83 | 19.99 | 531,321 | -1.61(-7.43%) |
Jul 09, 2008 | 22.42 | 23.17 | 21.58 | 21.60 | 490,953 | -0.73(-3.26%) |
Jul 08, 2008 | 20.50 | 22.53 | 20.15 | 22.33 | 518,900 | +1.79(+8.73%) |
Jul 07, 2008 | 20.48 | 20.96 | 19.82 | 20.53 | 420,548 | +0.10(+0.50%) |
Jul 04, 2008 | 21.08 | 21.08 | 20.18 | 20.43 | 75,329 | +0.00(+0.00%) |
Jul 03, 2008 | 21.08 | 21.08 | 20.18 | 20.43 | 75,329 | -0.54(-2.58%) |
Jul 02, 2008 | 21.47 | 21.89 | 20.77 | 20.97 | 155,711 | -0.57(-2.64%) |
Jul 01, 2008 | 20.83 | 21.63 | 19.90 | 21.54 | 346,070 | +0.39(+1.85%) |
Jun 30, 2008 | 21.99 | 22.96 | 21.08 | 21.15 | 366,790 | -0.71(-3.25%) |
Jun 27, 2008 | 22.08 | 22.08 | 21.43 | 21.86 | 632,348 | -0.08(-0.38%) |
Jun 26, 2008 | 22.57 | 23.01 | 21.45 | 21.94 | 471,652 | -0.96(-4.20%) |
Jun 25, 2008 | 21.66 | 23.23 | 21.66 | 22.90 | 434,521 | +1.30(+6.00%) |
Jun 24, 2008 | 22.14 | 22.44 | 21.49 | 21.61 | 505,110 | -0.62(-2.77%) |
Jun 23, 2008 | 22.50 | 22.54 | 21.80 | 22.22 | 342,076 | -0.18(-0.79%) |
Jun 20, 2008 | 23.82 | 23.82 | 22.16 | 22.40 | 345,166 | -1.61(-6.72%) |
Jun 19, 2008 | 23.19 | 24.20 | 23.06 | 24.02 | 341,810 | +0.91(+3.92%) |
Jun 18, 2008 | 23.93 | 24.08 | 22.40 | 23.11 | 538,929 | -0.90(-3.73%) |
Jun 17, 2008 | 24.83 | 26.25 | 23.72 | 24.01 | 854,376 | -0.61(-2.46%) |
Jun 16, 2008 | 22.81 | 25.18 | 22.81 | 24.61 | 907,435 | +1.80(+7.90%) |
Jun 13, 2008 | 21.77 | 22.90 | 21.72 | 22.81 | 355,772 | +1.32(+6.12%) |
Jun 12, 2008 | 21.50 | 22.21 | 21.31 | 21.50 | 393,171 | +0.15(+0.70%) |
Jun 11, 2008 | 21.53 | 21.88 | 20.65 | 21.35 | 423,252 | -0.20(-0.91%) |
Jun 10, 2008 | 21.58 | 21.84 | 20.65 | 21.54 | 368,258 | +0.77(+3.68%) |
Jun 09, 2008 | 21.97 | 22.64 | 20.38 | 20.78 | 458,321 | -1.19(-5.44%) |
Jun 06, 2008 | 22.97 | 23.15 | 21.88 | 21.97 | 363,589 | -1.18(-5.08%) |
Jun 05, 2008 | 21.93 | 23.38 | 21.80 | 23.15 | 515,442 | +1.28(+5.85%) |
Jun 04, 2008 | 20.36 | 22.14 | 20.24 | 21.87 | 386,615 | +1.43(+6.99%) |
Jun 03, 2008 | 20.38 | 21.00 | 20.14 | 20.44 | 313,160 | +0.12(+0.60%) |
Jun 02, 2008 | 20.57 | 21.00 | 19.68 | 20.32 | 412,145 | -0.40(-1.94%) |
May 30, 2008 | 19.59 | 20.84 | 19.40 | 20.72 | 574,384 | +2.75(+15.32%) |
May 29, 2008 | 17.04 | 18.36 | 16.79 | 17.97 | 167,503 | +0.91(+5.36%) |
May 28, 2008 | 17.72 | 18.00 | 16.96 | 17.05 | 172,694 | -0.53(-3.03%) |
May 27, 2008 | 17.73 | 18.19 | 17.28 | 17.58 | 113,322 | -0.08(-0.48%) |
May 26, 2008 | 17.72 | 17.92 | 17.16 | 17.67 | 143,214 | +0.00(+0.00%) |
May 23, 2008 | 17.72 | 17.92 | 17.16 | 17.67 | 143,214 | -0.21(-1.15%) |
May 22, 2008 | 16.67 | 19.13 | 16.54 | 17.87 | 993,311 | +1.19(+7.16%) |
May 21, 2008 | 17.85 | 18.00 | 16.64 | 16.68 | 484,596 | -1.03(-5.80%) |
May 20, 2008 | 18.10 | 18.53 | 17.58 | 17.71 | 183,615 | -0.59(-3.21%) |
May 19, 2008 | 19.08 | 19.08 | 18.17 | 18.29 | 171,514 | -0.85(-4.44%) |
May 16, 2008 | 19.57 | 19.68 | 18.56 | 19.14 | 156,554 | -0.32(-1.63%) |
May 15, 2008 | 19.85 | 20.01 | 18.43 | 19.46 | 271,170 | -0.36(-1.84%) |
May 14, 2008 | 20.57 | 20.57 | 19.75 | 19.82 | 296,045 | -0.67(-3.28%) |
May 13, 2008 | 18.75 | 20.63 | 18.75 | 20.50 | 372,735 | +1.81(+9.69%) |
May 12, 2008 | 19.04 | 19.41 | 18.63 | 18.69 | 208,933 | -0.23(-1.23%) |
May 09, 2008 | 18.46 | 19.06 | 18.04 | 18.92 | 204,131 | +0.20(+1.05%) |
May 08, 2008 | 19.12 | 19.30 | 18.26 | 18.72 | 240,077 | -0.28(-1.47%) |
May 07, 2008 | 19.57 | 19.60 | 18.82 | 19.00 | 193,281 | -0.56(-2.86%) |
May 06, 2008 | 19.46 | 19.61 | 19.17 | 19.56 | 197,596 | +0.18(+0.91%) |
May 05, 2008 | 20.32 | 20.39 | 19.25 | 19.39 | 226,821 | -0.96(-4.72%) |
May 02, 2008 | 21.16 | 21.22 | 20.17 | 20.35 | 282,936 | -0.40(-1.93%) |