Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.00 | 18.45 | 16.57 | 16.57 | 65,559 | -0.59(-3.44%) |
Jul 30, 2008 | 19.27 | 20.91 | 16.95 | 17.16 | 55,164 | -1.74(-9.21%) |
Jul 29, 2008 | 18.90 | 19.00 | 18.21 | 18.90 | 19,574 | +0.84(+4.65%) |
Jul 28, 2008 | 18.64 | 18.83 | 18.06 | 18.06 | 6,609 | -0.86(-4.55%) |
Jul 25, 2008 | 19.40 | 19.40 | 18.48 | 18.92 | 22,824 | -0.01(-0.05%) |
Jul 24, 2008 | 18.70 | 19.21 | 18.62 | 18.93 | 14,266 | +0.23(+1.23%) |
Jul 23, 2008 | 17.90 | 19.91 | 17.90 | 18.70 | 20,044 | +0.71(+3.95%) |
Jul 22, 2008 | 17.68 | 18.40 | 17.68 | 17.99 | 29,588 | +0.15(+0.84%) |
Jul 21, 2008 | 18.05 | 18.05 | 17.80 | 17.84 | 13,203 | -0.04(-0.22%) |
Jul 18, 2008 | 19.06 | 19.41 | 17.73 | 17.88 | 11,775 | -0.97(-5.15%) |
Jul 17, 2008 | 18.20 | 19.40 | 18.20 | 18.85 | 17,601 | +0.79(+4.37%) |
Jul 16, 2008 | 16.01 | 18.06 | 15.55 | 18.06 | 31,706 | +2.16(+13.58%) |
Jul 15, 2008 | 16.61 | 16.75 | 14.46 | 15.90 | 46,576 | -1.02(-6.03%) |
Jul 14, 2008 | 18.09 | 18.09 | 15.05 | 16.92 | 25,586 | -0.73(-4.14%) |
Jul 11, 2008 | 16.76 | 18.06 | 16.48 | 17.65 | 44,217 | +0.64(+3.76%) |
Jul 10, 2008 | 18.58 | 18.58 | 15.92 | 17.01 | 84,469 | -2.41(-12.41%) |
Jul 09, 2008 | 20.78 | 20.95 | 19.42 | 19.42 | 35,525 | -1.37(-6.59%) |
Jul 08, 2008 | 20.47 | 20.98 | 19.80 | 20.79 | 45,240 | +0.54(+2.67%) |
Jul 07, 2008 | 21.77 | 21.77 | 20.19 | 20.25 | 43,099 | -1.01(-4.75%) |
Jul 04, 2008 | 22.23 | 22.23 | 21.05 | 21.26 | 15,464 | +0.00(+0.00%) |
Jul 03, 2008 | 22.23 | 22.23 | 21.05 | 21.26 | 15,464 | -0.62(-2.83%) |
Jul 02, 2008 | 25.21 | 25.21 | 21.55 | 21.88 | 35,536 | -3.50(-13.79%) |
Jul 01, 2008 | 25.55 | 25.94 | 25.17 | 25.38 | 40,599 | -0.18(-0.70%) |
Jun 30, 2008 | 25.87 | 26.20 | 25.56 | 25.56 | 90,651 | -0.44(-1.69%) |
Jun 27, 2008 | 25.84 | 26.38 | 25.70 | 26.00 | 215,340 | +0.13(+0.50%) |
Jun 26, 2008 | 26.11 | 26.41 | 25.64 | 25.87 | 136,562 | -0.65(-2.45%) |
Jun 25, 2008 | 25.73 | 26.65 | 25.57 | 26.52 | 10,809 | +0.59(+2.28%) |
Jun 24, 2008 | 25.71 | 27.14 | 25.52 | 25.93 | 26,689 | -0.06(-0.23%) |
Jun 23, 2008 | 26.27 | 26.27 | 25.16 | 25.99 | 33,135 | -0.23(-0.88%) |
Jun 20, 2008 | 27.05 | 27.37 | 26.00 | 26.22 | 60,354 | -0.56(-2.09%) |
Jun 19, 2008 | 26.21 | 26.95 | 25.53 | 26.78 | 15,973 | +0.53(+2.02%) |
Jun 18, 2008 | 27.00 | 27.36 | 26.00 | 26.25 | 28,459 | -0.25(-0.94%) |
Jun 17, 2008 | 26.50 | 27.00 | 26.13 | 26.50 | 12,485 | -0.48(-1.78%) |
Jun 16, 2008 | 26.00 | 26.99 | 25.03 | 26.98 | 30,763 | +0.89(+3.41%) |
Jun 13, 2008 | 26.45 | 26.45 | 25.59 | 26.09 | 12,990 | +0.13(+0.50%) |
Jun 12, 2008 | 25.63 | 26.41 | 25.63 | 25.96 | 8,932 | +0.41(+1.60%) |
Jun 11, 2008 | 25.13 | 26.29 | 25.10 | 25.55 | 33,388 | +0.30(+1.19%) |
Jun 10, 2008 | 25.49 | 26.94 | 23.34 | 25.25 | 27,965 | -0.09(-0.36%) |
Jun 09, 2008 | 25.96 | 26.54 | 23.48 | 25.34 | 23,583 | -0.28(-1.09%) |
Jun 06, 2008 | 26.67 | 26.67 | 24.96 | 25.62 | 24,935 | -1.31(-4.86%) |
Jun 05, 2008 | 24.49 | 27.00 | 24.49 | 26.93 | 27,554 | +1.54(+6.07%) |
Jun 04, 2008 | 24.42 | 26.21 | 24.42 | 25.39 | 19,938 | +0.85(+3.46%) |
Jun 03, 2008 | 24.00 | 25.59 | 24.00 | 24.54 | 12,085 | -0.36(-1.45%) |
Jun 02, 2008 | 25.85 | 25.85 | 24.02 | 24.90 | 28,635 | -1.21(-4.63%) |
May 30, 2008 | 26.85 | 26.85 | 26.11 | 26.11 | 50,060 | -0.74(-2.76%) |
May 29, 2008 | 26.51 | 27.11 | 25.69 | 26.85 | 77,328 | +0.15(+0.56%) |
May 28, 2008 | 27.71 | 27.71 | 25.75 | 26.70 | 29,854 | -0.30(-1.11%) |
May 27, 2008 | 26.26 | 27.09 | 25.83 | 27.00 | 19,486 | +1.21(+4.69%) |
May 26, 2008 | 29.74 | 29.88 | 25.79 | 25.79 | 88,359 | +0.00(+0.00%) |
May 23, 2008 | 29.74 | 29.88 | 25.79 | 25.79 | 88,359 | -4.42(-14.63%) |
May 22, 2008 | 24.99 | 31.52 | 24.99 | 30.21 | 80,576 | +5.42(+21.86%) |
May 21, 2008 | 24.12 | 24.79 | 24.12 | 24.79 | 21,104 | +0.54(+2.23%) |
May 20, 2008 | 23.55 | 24.69 | 23.42 | 24.25 | 12,696 | +0.65(+2.75%) |
May 19, 2008 | 23.45 | 23.79 | 23.23 | 23.60 | 56,621 | +0.12(+0.51%) |
May 16, 2008 | 23.38 | 24.78 | 22.77 | 23.48 | 31,977 | +0.29(+1.25%) |
May 15, 2008 | 23.80 | 23.80 | 21.25 | 23.19 | 19,019 | -0.34(-1.44%) |
May 14, 2008 | 23.00 | 24.00 | 22.85 | 23.53 | 17,976 | +0.52(+2.26%) |
May 13, 2008 | 22.51 | 23.01 | 21.05 | 23.01 | 32,819 | +0.57(+2.54%) |
May 12, 2008 | 21.47 | 23.00 | 21.47 | 22.44 | 30,039 | +1.01(+4.71%) |
May 09, 2008 | 19.61 | 21.43 | 19.61 | 21.43 | 7,385 | +0.89(+4.33%) |
May 08, 2008 | 20.21 | 20.75 | 20.08 | 20.54 | 10,970 | +0.68(+3.42%) |
May 07, 2008 | 20.50 | 20.74 | 19.85 | 19.86 | 15,370 | -0.50(-2.46%) |
May 06, 2008 | 19.38 | 20.60 | 19.19 | 20.36 | 16,868 | +1.27(+6.65%) |
May 05, 2008 | 19.80 | 19.80 | 18.85 | 19.09 | 9,083 | -0.88(-4.41%) |
May 02, 2008 | 20.00 | 20.00 | 19.80 | 19.97 | 13,348 | -0.03(-0.15%) |