Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 27.25 | 28.15 | 27.24 | 28.15 | 166,619 | +0.96(+3.52%) |
Jul 30, 2008 | 26.48 | 27.26 | 26.48 | 27.19 | 205,655 | +1.02(+3.90%) |
Jul 29, 2008 | 26.17 | 26.23 | 25.66 | 26.17 | 109,943 | +0.51(+2.00%) |
Jul 28, 2008 | 26.55 | 26.55 | 25.34 | 25.66 | 166,396 | -1.13(-4.20%) |
Jul 25, 2008 | 26.58 | 26.94 | 26.07 | 26.78 | 120,307 | -0.23(-0.85%) |
Jul 24, 2008 | 28.00 | 28.02 | 27.01 | 27.01 | 127,528 | -1.18(-4.18%) |
Jul 23, 2008 | 28.37 | 28.50 | 28.08 | 28.19 | 38,940 | -0.05(-0.16%) |
Jul 22, 2008 | 28.22 | 28.33 | 28.03 | 28.24 | 50,598 | -0.06(-0.22%) |
Jul 21, 2008 | 28.36 | 28.45 | 28.22 | 28.30 | 92,481 | +0.23(+0.80%) |
Jul 18, 2008 | 28.28 | 28.28 | 27.97 | 28.07 | 42,200 | -0.21(-0.73%) |
Jul 17, 2008 | 28.46 | 28.57 | 28.21 | 28.28 | 45,002 | +0.07(+0.27%) |
Jul 16, 2008 | 27.95 | 28.28 | 27.87 | 28.21 | 106,257 | +0.11(+0.39%) |
Jul 15, 2008 | 28.68 | 28.68 | 27.77 | 28.10 | 152,877 | -0.69(-2.41%) |
Jul 14, 2008 | 29.34 | 29.51 | 28.79 | 28.79 | 104,531 | -0.22(-0.76%) |
Jul 11, 2008 | 28.89 | 29.29 | 28.89 | 29.01 | 42,538 | -0.64(-2.16%) |
Jul 10, 2008 | 29.74 | 29.74 | 29.22 | 29.65 | 48,794 | +0.49(+1.68%) |
Jul 09, 2008 | 29.27 | 29.52 | 29.09 | 29.16 | 105,581 | -0.12(-0.39%) |
Jul 08, 2008 | 29.35 | 29.35 | 28.63 | 29.28 | 195,563 | +0.00(+0.00%) |
Jul 07, 2008 | 29.66 | 29.66 | 29.10 | 29.28 | 134,815 | -0.38(-1.28%) |
Jul 04, 2008 | 30.01 | 30.07 | 29.53 | 29.66 | 52,387 | +0.00(+0.00%) |
Jul 03, 2008 | 30.01 | 30.07 | 29.53 | 29.66 | 52,387 | -0.22(-0.73%) |
Jul 02, 2008 | 29.83 | 29.99 | 29.67 | 29.88 | 109,133 | +0.08(+0.27%) |
Jul 01, 2008 | 29.84 | 30.10 | 29.55 | 29.79 | 172,366 | -0.63(-2.07%) |
Jun 30, 2008 | 30.34 | 30.54 | 30.33 | 30.42 | 39,468 | +0.12(+0.40%) |
Jun 27, 2008 | 30.45 | 30.64 | 30.23 | 30.30 | 65,016 | +0.11(+0.36%) |
Jun 26, 2008 | 30.28 | 30.57 | 30.19 | 30.19 | 84,080 | -0.29(-0.95%) |
Jun 25, 2008 | 30.39 | 30.72 | 30.38 | 30.48 | 30,036 | +0.22(+0.72%) |
Jun 24, 2008 | 30.59 | 30.59 | 30.20 | 30.26 | 56,014 | -0.50(-1.63%) |
Jun 23, 2008 | 30.88 | 31.24 | 30.64 | 30.76 | 58,822 | -0.35(-1.12%) |
Jun 20, 2008 | 31.51 | 31.52 | 31.11 | 31.11 | 67,270 | -0.65(-2.04%) |
Jun 19, 2008 | 31.59 | 32.10 | 31.47 | 31.76 | 101,069 | +0.19(+0.60%) |
Jun 18, 2008 | 31.84 | 31.90 | 31.46 | 31.57 | 26,183 | -0.28(-0.87%) |
Jun 17, 2008 | 31.72 | 31.97 | 31.60 | 31.84 | 29,168 | +0.42(+1.34%) |
Jun 16, 2008 | 31.23 | 31.49 | 31.21 | 31.42 | 54,097 | +0.33(+1.06%) |
Jun 13, 2008 | 31.11 | 31.41 | 30.89 | 31.09 | 53,235 | -0.09(-0.28%) |
Jun 12, 2008 | 30.96 | 31.28 | 30.96 | 31.18 | 83,065 | +0.01(+0.02%) |
Jun 11, 2008 | 31.83 | 31.83 | 31.17 | 31.17 | 55,137 | -0.42(-1.32%) |
Jun 10, 2008 | 31.47 | 31.84 | 31.40 | 31.59 | 55,993 | -0.68(-2.09%) |
Jun 09, 2008 | 32.61 | 32.61 | 32.11 | 32.27 | 40,764 | +0.00(+0.00%) |
Jun 06, 2008 | 32.61 | 32.73 | 32.22 | 32.27 | 65,073 | -0.63(-1.91%) |
Jun 05, 2008 | 32.25 | 32.89 | 32.03 | 32.89 | 50,525 | +0.83(+2.59%) |
Jun 04, 2008 | 32.79 | 32.79 | 32.06 | 32.06 | 82,526 | -0.88(-2.66%) |
Jun 03, 2008 | 32.87 | 33.01 | 32.78 | 32.94 | 107,594 | -0.15(-0.45%) |
Jun 02, 2008 | 33.45 | 33.45 | 32.82 | 33.09 | 45,369 | -0.43(-1.27%) |
May 30, 2008 | 33.13 | 33.61 | 33.07 | 33.52 | 78,950 | +0.68(+2.06%) |
May 29, 2008 | 32.59 | 32.99 | 32.45 | 32.84 | 59,655 | +0.46(+1.43%) |
May 28, 2008 | 32.41 | 32.41 | 32.24 | 32.38 | 76,577 | +0.20(+0.63%) |
May 27, 2008 | 32.55 | 32.55 | 32.03 | 32.18 | 75,343 | -0.45(-1.38%) |
May 26, 2008 | 32.71 | 32.90 | 32.62 | 32.63 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.71 | 32.90 | 32.62 | 32.63 | 45,483 | -0.12(-0.35%) |
May 22, 2008 | 32.85 | 33.04 | 32.56 | 32.74 | 115,794 | -0.21(-0.65%) |
May 21, 2008 | 33.19 | 33.42 | 32.86 | 32.96 | 89,931 | +0.01(+0.02%) |
May 20, 2008 | 33.23 | 33.48 | 32.77 | 32.95 | 126,198 | -0.28(-0.85%) |
May 19, 2008 | 34.34 | 34.41 | 33.23 | 33.23 | 179,591 | -1.10(-3.21%) |
May 16, 2008 | 33.66 | 34.40 | 33.66 | 34.34 | 96,113 | +0.77(+2.28%) |
May 15, 2008 | 33.15 | 33.57 | 33.06 | 33.57 | 149,169 | +0.49(+1.48%) |
May 14, 2008 | 32.62 | 33.38 | 32.62 | 33.08 | 107,741 | +0.69(+2.12%) |
May 13, 2008 | 32.09 | 32.47 | 32.01 | 32.39 | 90,515 | +0.16(+0.51%) |
May 12, 2008 | 31.57 | 32.24 | 31.46 | 32.23 | 70,451 | +0.82(+2.61%) |
May 09, 2008 | 31.74 | 31.89 | 31.39 | 31.41 | 65,723 | -0.30(-0.94%) |
May 08, 2008 | 30.68 | 31.84 | 30.68 | 31.71 | 167,797 | +1.36(+4.47%) |
May 07, 2008 | 30.17 | 30.45 | 30.15 | 30.35 | 198,407 | +0.50(+1.66%) |
May 06, 2008 | 29.52 | 29.92 | 29.52 | 29.85 | 76,466 | +0.46(+1.57%) |
May 05, 2008 | 29.45 | 29.72 | 29.38 | 29.39 | 112,043 | -0.10(-0.33%) |
May 02, 2008 | 29.52 | 29.56 | 29.39 | 29.49 | 81,036 | +0.17(+0.57%) |