Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 24.62 | 24.93 | 23.67 | 23.70 | 362,100 | -0.77(-3.13%) |
Jul 30, 2008 | 24.09 | 24.53 | 23.50 | 24.47 | 629,801 | +0.42(+1.75%) |
Jul 29, 2008 | 24.05 | 24.20 | 22.90 | 24.05 | 744,984 | +1.15(+5.02%) |
Jul 28, 2008 | 22.41 | 23.50 | 22.26 | 22.90 | 622,137 | +0.53(+2.39%) |
Jul 25, 2008 | 22.52 | 22.59 | 21.90 | 22.36 | 525,970 | +0.17(+0.78%) |
Jul 24, 2008 | 23.23 | 23.36 | 22.01 | 22.19 | 673,110 | -1.07(-4.61%) |
Jul 23, 2008 | 23.96 | 24.28 | 22.97 | 23.26 | 515,931 | -0.48(-2.02%) |
Jul 22, 2008 | 23.16 | 24.15 | 22.72 | 23.74 | 761,789 | -0.16(-0.65%) |
Jul 21, 2008 | 22.84 | 24.36 | 21.82 | 23.90 | 2,150,528 | +2.31(+10.72%) |
Jul 18, 2008 | 22.07 | 22.26 | 21.41 | 21.59 | 406,790 | -0.48(-2.17%) |
Jul 17, 2008 | 22.18 | 22.58 | 21.53 | 22.07 | 262,689 | +0.22(+1.02%) |
Jul 16, 2008 | 21.72 | 21.86 | 21.23 | 21.84 | 231,809 | +0.02(+0.10%) |
Jul 15, 2008 | 21.89 | 22.09 | 21.08 | 21.82 | 489,001 | -0.27(-1.22%) |
Jul 14, 2008 | 22.56 | 22.56 | 21.93 | 22.09 | 216,587 | -0.08(-0.38%) |
Jul 11, 2008 | 21.63 | 22.49 | 21.50 | 22.17 | 257,308 | +0.25(+1.15%) |
Jul 10, 2008 | 21.43 | 22.03 | 21.40 | 21.92 | 410,792 | +0.49(+2.28%) |
Jul 09, 2008 | 22.09 | 22.59 | 21.19 | 21.43 | 329,105 | -0.84(-3.78%) |
Jul 08, 2008 | 21.81 | 22.30 | 21.30 | 22.28 | 370,551 | +0.58(+2.68%) |
Jul 07, 2008 | 21.88 | 22.07 | 21.63 | 21.69 | 308,246 | +0.03(+0.12%) |
Jul 04, 2008 | 21.65 | 21.94 | 21.38 | 21.67 | 207,157 | +0.00(+0.00%) |
Jul 03, 2008 | 21.65 | 21.94 | 21.38 | 21.67 | 207,157 | +0.05(+0.21%) |
Jul 02, 2008 | 22.01 | 22.10 | 21.46 | 21.62 | 420,187 | -0.24(-1.10%) |
Jul 01, 2008 | 21.22 | 22.03 | 21.14 | 21.86 | 392,440 | +0.60(+2.83%) |
Jun 30, 2008 | 21.43 | 21.47 | 20.72 | 21.26 | 514,873 | +1.14(+5.69%) |
Jun 27, 2008 | 19.86 | 20.79 | 19.86 | 20.12 | 670,467 | +0.13(+0.63%) |
Jun 26, 2008 | 19.58 | 20.36 | 19.46 | 19.99 | 275,515 | -0.00(-0.02%) |
Jun 25, 2008 | 19.36 | 20.00 | 18.95 | 19.99 | 340,988 | +0.61(+3.12%) |
Jun 24, 2008 | 20.02 | 20.02 | 19.36 | 19.39 | 164,618 | -0.56(-2.78%) |
Jun 23, 2008 | 20.45 | 20.51 | 19.82 | 19.94 | 119,227 | -0.46(-2.27%) |
Jun 20, 2008 | 20.21 | 20.74 | 20.21 | 20.41 | 247,245 | -0.35(-1.70%) |
Jun 19, 2008 | 20.88 | 20.88 | 20.30 | 20.76 | 130,273 | +0.03(+0.14%) |
Jun 18, 2008 | 21.03 | 21.03 | 20.69 | 20.73 | 129,736 | -0.32(-1.54%) |
Jun 17, 2008 | 21.71 | 21.72 | 20.91 | 21.06 | 251,055 | +0.14(+0.68%) |
Jun 16, 2008 | 20.83 | 20.93 | 20.52 | 20.91 | 99,620 | +0.08(+0.40%) |
Jun 13, 2008 | 20.62 | 20.87 | 20.54 | 20.83 | 101,992 | +0.38(+1.85%) |
Jun 12, 2008 | 20.41 | 21.09 | 20.38 | 20.45 | 92,511 | +0.18(+0.87%) |
Jun 11, 2008 | 20.45 | 20.92 | 19.68 | 20.27 | 192,080 | -0.18(-0.86%) |
Jun 10, 2008 | 20.31 | 20.76 | 19.82 | 20.45 | 162,353 | +0.00(+0.00%) |
Jun 09, 2008 | 20.39 | 21.14 | 20.16 | 20.45 | 114,101 | +0.06(+0.31%) |
Jun 06, 2008 | 20.73 | 21.36 | 20.39 | 20.39 | 193,598 | -0.97(-4.53%) |
Jun 05, 2008 | 21.35 | 22.03 | 21.17 | 21.35 | 283,306 | +0.44(+2.11%) |
Jun 04, 2008 | 20.72 | 21.32 | 20.64 | 20.91 | 248,381 | +0.19(+0.91%) |
Jun 03, 2008 | 20.99 | 21.31 | 20.47 | 20.72 | 238,107 | -0.06(-0.30%) |
Jun 02, 2008 | 20.80 | 20.93 | 20.12 | 20.79 | 162,633 | +0.11(+0.51%) |
May 30, 2008 | 20.15 | 21.00 | 19.93 | 20.68 | 306,240 | +0.54(+2.67%) |
May 29, 2008 | 19.88 | 20.41 | 19.86 | 20.14 | 158,672 | +0.16(+0.78%) |
May 28, 2008 | 19.85 | 20.06 | 19.20 | 19.99 | 186,316 | +0.38(+1.93%) |
May 27, 2008 | 19.18 | 19.65 | 18.98 | 19.61 | 199,395 | +0.27(+1.41%) |
May 26, 2008 | 19.65 | 19.78 | 18.92 | 19.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.65 | 19.78 | 18.92 | 19.33 | 350,628 | -0.39(-1.96%) |
May 22, 2008 | 19.79 | 20.21 | 19.50 | 19.72 | 252,510 | -0.17(-0.85%) |
May 21, 2008 | 20.21 | 20.83 | 19.86 | 19.89 | 246,081 | -0.44(-2.15%) |
May 20, 2008 | 20.12 | 20.46 | 19.45 | 20.33 | 283,256 | +0.24(+1.17%) |
May 19, 2008 | 20.84 | 20.93 | 19.97 | 20.09 | 223,106 | -0.80(-3.85%) |
May 16, 2008 | 21.14 | 21.64 | 20.07 | 20.90 | 466,191 | -0.35(-1.62%) |
May 15, 2008 | 21.27 | 21.46 | 20.83 | 21.24 | 131,866 | +0.02(+0.10%) |
May 14, 2008 | 21.79 | 21.88 | 21.22 | 21.22 | 90,544 | -0.37(-1.73%) |
May 13, 2008 | 21.86 | 22.09 | 21.43 | 21.59 | 187,628 | -0.20(-0.93%) |
May 12, 2008 | 21.59 | 22.28 | 21.33 | 21.80 | 256,600 | +0.29(+1.33%) |
May 09, 2008 | 20.73 | 21.68 | 20.72 | 21.51 | 139,164 | +0.53(+2.55%) |
May 08, 2008 | 21.13 | 21.13 | 20.72 | 20.98 | 240,833 | +0.06(+0.30%) |
May 07, 2008 | 21.72 | 21.83 | 20.85 | 20.91 | 275,342 | -0.83(-3.81%) |
May 06, 2008 | 22.08 | 22.13 | 21.47 | 21.74 | 286,200 | -0.34(-1.54%) |
May 05, 2008 | 22.36 | 22.60 | 22.08 | 22.08 | 176,204 | -0.14(-0.62%) |
May 02, 2008 | 22.63 | 23.14 | 22.13 | 22.22 | 248,403 | +0.06(+0.27%) |