Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.00 | 21.00 | 20.63 | 20.76 | 98,634 | -0.19(-0.90%) |
Jul 30, 2008 | 20.88 | 20.94 | 20.63 | 20.94 | 134,815 | +0.08(+0.37%) |
Jul 29, 2008 | 20.87 | 20.91 | 20.33 | 20.87 | 142,786 | +0.45(+2.20%) |
Jul 28, 2008 | 20.61 | 20.70 | 20.40 | 20.42 | 293,335 | -0.09(-0.44%) |
Jul 25, 2008 | 20.48 | 20.60 | 20.37 | 20.51 | 109,610 | +0.08(+0.40%) |
Jul 24, 2008 | 20.93 | 20.93 | 20.35 | 20.43 | 222,411 | -0.85(-3.98%) |
Jul 23, 2008 | 21.30 | 21.34 | 21.19 | 21.27 | 355,183 | -0.18(-0.84%) |
Jul 22, 2008 | 21.24 | 21.73 | 20.97 | 21.45 | 242,235 | +0.20(+0.95%) |
Jul 21, 2008 | 20.85 | 21.26 | 20.78 | 21.25 | 242,636 | +0.66(+3.21%) |
Jul 18, 2008 | 20.74 | 21.28 | 20.52 | 20.59 | 621,065 | -0.44(-2.10%) |
Jul 17, 2008 | 20.90 | 21.09 | 20.64 | 21.03 | 226,649 | +0.40(+1.96%) |
Jul 16, 2008 | 20.15 | 20.67 | 20.13 | 20.63 | 195,264 | +0.32(+1.59%) |
Jul 15, 2008 | 20.29 | 20.40 | 19.88 | 20.31 | 108,239 | -0.14(-0.66%) |
Jul 14, 2008 | 21.00 | 21.00 | 20.44 | 20.44 | 64,853 | -0.38(-1.80%) |
Jul 11, 2008 | 20.85 | 20.93 | 20.55 | 20.82 | 66,770 | -0.19(-0.89%) |
Jul 10, 2008 | 20.85 | 21.03 | 20.63 | 21.00 | 104,231 | +0.38(+1.82%) |
Jul 09, 2008 | 21.08 | 21.30 | 20.63 | 20.63 | 158,702 | -0.69(-3.24%) |
Jul 08, 2008 | 21.30 | 21.36 | 20.79 | 21.32 | 126,921 | +0.20(+0.92%) |
Jul 07, 2008 | 21.43 | 21.46 | 20.95 | 21.12 | 103,405 | +0.15(+0.72%) |
Jul 04, 2008 | 21.30 | 21.30 | 20.55 | 20.97 | 29,100 | +0.00(+0.00%) |
Jul 03, 2008 | 21.30 | 21.30 | 20.55 | 20.97 | 29,100 | -0.31(-1.43%) |
Jul 02, 2008 | 21.60 | 21.79 | 21.28 | 21.28 | 55,194 | -0.18(-0.84%) |
Jul 01, 2008 | 21.57 | 21.59 | 21.00 | 21.46 | 122,204 | -0.22(-1.02%) |
Jun 30, 2008 | 21.82 | 21.82 | 21.53 | 21.68 | 88,734 | -0.08(-0.35%) |
Jun 27, 2008 | 22.09 | 22.09 | 21.54 | 21.75 | 74,746 | -0.34(-1.53%) |
Jun 26, 2008 | 22.78 | 22.78 | 21.83 | 22.09 | 135,139 | -0.60(-2.64%) |
Jun 25, 2008 | 22.91 | 22.95 | 22.61 | 22.69 | 128,660 | -0.02(-0.07%) |
Jun 24, 2008 | 22.88 | 23.07 | 22.69 | 22.71 | 159,456 | -0.38(-1.63%) |
Jun 23, 2008 | 23.19 | 23.21 | 22.95 | 23.08 | 254,699 | +0.04(+0.16%) |
Jun 20, 2008 | 23.45 | 23.48 | 23.00 | 23.04 | 236,927 | -0.29(-1.22%) |
Jun 19, 2008 | 23.63 | 23.63 | 23.22 | 23.33 | 418,336 | -0.20(-0.83%) |