Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.15 | 21.15 | 20.13 | 20.16 | 489,158 | -1.24(-5.78%) |
Jul 30, 2008 | 21.06 | 21.60 | 21.00 | 21.40 | 386,735 | +0.25(+1.18%) |
Jul 29, 2008 | 21.15 | 21.26 | 20.34 | 21.15 | 339,721 | +0.85(+4.20%) |
Jul 28, 2008 | 20.68 | 20.77 | 20.18 | 20.30 | 405,306 | -0.42(-2.04%) |
Jul 25, 2008 | 19.93 | 20.96 | 19.93 | 20.72 | 371,057 | +0.97(+4.89%) |
Jul 24, 2008 | 20.29 | 20.51 | 19.67 | 19.76 | 335,936 | -0.54(-2.64%) |
Jul 23, 2008 | 20.43 | 20.56 | 20.18 | 20.29 | 289,225 | +0.00(+0.00%) |
Jul 22, 2008 | 19.19 | 20.32 | 19.03 | 20.29 | 477,759 | +1.04(+5.41%) |
Jul 21, 2008 | 19.39 | 19.53 | 18.95 | 19.25 | 268,949 | -0.11(-0.55%) |
Jul 18, 2008 | 19.26 | 19.77 | 19.10 | 19.36 | 309,984 | +0.12(+0.63%) |
Jul 17, 2008 | 19.11 | 19.30 | 18.61 | 19.23 | 556,270 | +0.17(+0.87%) |
Jul 16, 2008 | 19.26 | 19.28 | 18.84 | 19.07 | 606,374 | -0.04(-0.20%) |
Jul 15, 2008 | 18.02 | 19.90 | 17.89 | 19.11 | 590,376 | +0.91(+4.97%) |
Jul 14, 2008 | 18.43 | 18.44 | 17.82 | 18.20 | 240,407 | +0.08(+0.42%) |
Jul 11, 2008 | 17.57 | 18.29 | 17.30 | 18.13 | 461,233 | +0.35(+2.00%) |
Jul 10, 2008 | 17.63 | 17.88 | 17.47 | 17.77 | 436,047 | +0.16(+0.90%) |
Jul 09, 2008 | 18.53 | 18.63 | 17.57 | 17.61 | 417,641 | -1.12(-6.00%) |
Jul 08, 2008 | 17.73 | 18.78 | 17.64 | 18.74 | 446,662 | +1.00(+5.61%) |
Jul 07, 2008 | 17.68 | 18.13 | 17.60 | 17.74 | 387,029 | +0.20(+1.12%) |
Jul 04, 2008 | 17.58 | 17.93 | 17.30 | 17.54 | 200,254 | +0.00(+0.00%) |
Jul 03, 2008 | 17.58 | 17.93 | 17.30 | 17.54 | 200,254 | -0.02(-0.13%) |
Jul 02, 2008 | 17.92 | 18.02 | 17.44 | 17.57 | 453,398 | -0.41(-2.27%) |
Jul 01, 2008 | 18.02 | 18.28 | 17.61 | 17.97 | 634,545 | -0.26(-1.45%) |
Jun 30, 2008 | 18.50 | 18.75 | 18.21 | 18.24 | 356,800 | -0.26(-1.43%) |
Jun 27, 2008 | 18.71 | 18.87 | 18.26 | 18.50 | 977,568 | -0.10(-0.53%) |
Jun 26, 2008 | 19.09 | 19.30 | 18.52 | 18.60 | 474,321 | -0.78(-4.01%) |
Jun 25, 2008 | 19.14 | 19.45 | 19.13 | 19.38 | 490,579 | +0.20(+1.06%) |
Jun 24, 2008 | 19.77 | 19.89 | 19.17 | 19.17 | 425,183 | -0.77(-3.86%) |
Jun 23, 2008 | 20.19 | 20.20 | 19.82 | 19.94 | 271,829 | -0.14(-0.71%) |
Jun 20, 2008 | 20.02 | 20.20 | 19.67 | 20.09 | 602,607 | -0.02(-0.11%) |
Jun 19, 2008 | 20.02 | 20.40 | 19.87 | 20.11 | 570,526 | +0.14(+0.68%) |
Jun 18, 2008 | 20.41 | 20.50 | 19.86 | 19.97 | 441,308 | -0.50(-2.43%) |
Jun 17, 2008 | 21.16 | 21.16 | 20.38 | 20.47 | 479,838 | -0.69(-3.25%) |
Jun 16, 2008 | 21.08 | 21.37 | 20.68 | 21.16 | 467,291 | +0.09(+0.43%) |
Jun 13, 2008 | 20.52 | 21.11 | 20.35 | 21.07 | 357,634 | +0.83(+4.10%) |
Jun 12, 2008 | 20.03 | 20.46 | 19.82 | 20.24 | 421,238 | +0.30(+1.51%) |
Jun 11, 2008 | 20.19 | 20.45 | 19.92 | 19.94 | 378,070 | -0.35(-1.71%) |
Jun 10, 2008 | 20.30 | 20.51 | 19.76 | 20.28 | 603,922 | -0.08(-0.37%) |
Jun 09, 2008 | 20.58 | 20.58 | 20.10 | 20.36 | 510,785 | -0.32(-1.53%) |
Jun 06, 2008 | 20.75 | 20.86 | 20.40 | 20.68 | 536,373 | -0.29(-1.40%) |
Jun 05, 2008 | 20.56 | 20.99 | 20.43 | 20.97 | 398,618 | +0.42(+2.02%) |
Jun 04, 2008 | 20.56 | 20.64 | 20.26 | 20.56 | 406,605 | -0.05(-0.22%) |
Jun 03, 2008 | 21.09 | 21.28 | 20.16 | 20.60 | 753,644 | -0.45(-2.15%) |
Jun 02, 2008 | 20.79 | 21.09 | 20.48 | 21.05 | 558,472 | +0.25(+1.20%) |
May 30, 2008 | 20.56 | 20.96 | 20.36 | 20.80 | 423,609 | +0.22(+1.06%) |
May 29, 2008 | 20.38 | 20.81 | 20.30 | 20.59 | 444,197 | +0.29(+1.45%) |
May 28, 2008 | 20.09 | 20.36 | 19.85 | 20.29 | 253,513 | +0.32(+1.63%) |
May 27, 2008 | 20.01 | 20.31 | 19.74 | 19.97 | 400,969 | -0.11(-0.53%) |
May 26, 2008 | 19.97 | 20.21 | 19.79 | 20.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.97 | 20.21 | 19.79 | 20.07 | 293,818 | -0.14(-0.71%) |
May 22, 2008 | 20.37 | 20.67 | 19.88 | 20.22 | 392,408 | +0.11(+0.53%) |
May 21, 2008 | 20.65 | 20.88 | 20.06 | 20.11 | 624,292 | -0.54(-2.63%) |
May 20, 2008 | 20.65 | 20.88 | 20.27 | 20.65 | 460,348 | -0.14(-0.65%) |
May 19, 2008 | 20.53 | 21.05 | 20.43 | 20.79 | 402,872 | +0.11(+0.55%) |
May 16, 2008 | 20.99 | 20.99 | 20.18 | 20.68 | 435,674 | -0.11(-0.51%) |
May 15, 2008 | 20.07 | 20.86 | 19.96 | 20.78 | 343,079 | +0.47(+2.30%) |
May 14, 2008 | 20.16 | 20.81 | 19.87 | 20.31 | 452,471 | +0.11(+0.52%) |
May 13, 2008 | 20.31 | 20.45 | 20.00 | 20.21 | 496,613 | -0.11(-0.56%) |
May 12, 2008 | 19.61 | 20.53 | 19.42 | 20.32 | 631,591 | +1.34(+7.03%) |
May 09, 2008 | 18.65 | 19.03 | 18.31 | 18.99 | 321,739 | +0.33(+1.78%) |
May 08, 2008 | 18.66 | 18.88 | 18.34 | 18.65 | 339,435 | +0.09(+0.49%) |
May 07, 2008 | 18.87 | 19.17 | 18.53 | 18.56 | 381,360 | -0.35(-1.87%) |
May 06, 2008 | 19.17 | 19.21 | 18.64 | 18.92 | 482,397 | -0.05(-0.28%) |
May 05, 2008 | 19.20 | 19.46 | 18.91 | 18.97 | 894,642 | -0.38(-1.99%) |
May 02, 2008 | 18.45 | 19.42 | 18.30 | 19.36 | 869,397 | +1.03(+5.60%) |