Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.56 | 18.02 | 17.28 | 17.52 | 583,463 | -0.05(-0.29%) |
Jul 30, 2008 | 17.94 | 18.54 | 17.31 | 17.57 | 725,788 | -0.30(-1.66%) |
Jul 29, 2008 | 17.87 | 17.98 | 16.58 | 17.87 | 790,864 | +1.22(+7.34%) |
Jul 28, 2008 | 17.64 | 17.83 | 16.42 | 16.65 | 817,957 | -1.32(-7.32%) |
Jul 25, 2008 | 18.74 | 19.24 | 17.71 | 17.96 | 594,570 | -0.47(-2.53%) |
Jul 24, 2008 | 19.80 | 20.12 | 17.99 | 18.43 | 578,674 | -1.24(-6.30%) |
Jul 23, 2008 | 20.15 | 22.36 | 19.12 | 19.67 | 1,348,410 | -0.81(-3.98%) |
Jul 22, 2008 | 19.22 | 20.53 | 18.40 | 20.48 | 642,733 | +1.01(+5.18%) |
Jul 21, 2008 | 20.09 | 21.14 | 19.41 | 19.47 | 507,409 | -0.58(-2.88%) |
Jul 18, 2008 | 20.31 | 20.31 | 18.74 | 20.05 | 802,860 | -0.27(-1.34%) |
Jul 17, 2008 | 18.62 | 20.63 | 18.25 | 20.32 | 800,584 | +1.56(+8.32%) |
Jul 16, 2008 | 16.31 | 18.76 | 15.89 | 18.76 | 708,009 | +2.68(+16.68%) |
Jul 15, 2008 | 16.67 | 17.11 | 14.46 | 16.08 | 771,623 | -0.87(-5.11%) |
Jul 14, 2008 | 19.11 | 19.72 | 16.57 | 16.95 | 620,679 | -1.97(-10.41%) |
Jul 11, 2008 | 18.74 | 19.08 | 18.04 | 18.91 | 363,327 | -0.03(-0.13%) |
Jul 10, 2008 | 18.74 | 19.53 | 18.28 | 18.94 | 383,467 | +0.21(+1.13%) |
Jul 09, 2008 | 19.86 | 20.22 | 18.65 | 18.73 | 346,229 | -1.17(-5.88%) |
Jul 08, 2008 | 18.52 | 20.02 | 17.86 | 19.90 | 612,558 | +1.44(+7.82%) |
Jul 07, 2008 | 19.36 | 19.64 | 17.90 | 18.46 | 997,554 | -0.71(-3.72%) |
Jul 04, 2008 | 19.79 | 20.36 | 19.15 | 19.17 | 289,087 | +0.00(+0.00%) |
Jul 03, 2008 | 19.79 | 20.36 | 19.15 | 19.17 | 289,087 | -0.56(-2.84%) |
Jul 02, 2008 | 20.16 | 20.87 | 19.53 | 19.73 | 495,978 | -0.53(-2.60%) |
Jul 01, 2008 | 19.92 | 20.76 | 19.67 | 20.25 | 631,385 | +0.02(+0.08%) |
Jun 30, 2008 | 21.26 | 21.43 | 20.16 | 20.24 | 501,504 | -1.24(-5.77%) |
Jun 27, 2008 | 21.11 | 22.09 | 21.11 | 21.48 | 721,146 | +0.36(+1.69%) |
Jun 26, 2008 | 20.76 | 21.58 | 20.66 | 21.12 | 418,846 | +0.07(+0.32%) |
Jun 25, 2008 | 20.65 | 22.28 | 20.65 | 21.05 | 590,513 | +0.42(+2.01%) |
Jun 24, 2008 | 19.61 | 20.89 | 19.41 | 20.64 | 810,930 | +0.82(+4.15%) |
Jun 23, 2008 | 20.57 | 20.91 | 19.63 | 19.81 | 538,835 | -0.80(-3.87%) |
Jun 20, 2008 | 20.84 | 21.15 | 20.24 | 20.61 | 964,347 | -0.36(-1.74%) |
Jun 19, 2008 | 21.47 | 21.84 | 20.79 | 20.98 | 1,110,218 | -0.54(-2.52%) |
Jun 18, 2008 | 21.78 | 22.36 | 20.92 | 21.52 | 432,827 | -0.46(-2.08%) |
Jun 17, 2008 | 22.75 | 22.91 | 21.97 | 21.98 | 318,724 | -0.68(-3.00%) |
Jun 16, 2008 | 21.76 | 22.74 | 21.25 | 22.66 | 426,895 | +0.75(+3.41%) |
Jun 13, 2008 | 22.44 | 22.50 | 21.25 | 21.91 | 611,718 | -0.35(-1.56%) |
Jun 12, 2008 | 22.55 | 23.61 | 22.10 | 22.26 | 351,642 | -0.39(-1.72%) |
Jun 11, 2008 | 23.37 | 23.63 | 22.41 | 22.65 | 377,439 | -1.01(-4.27%) |
Jun 10, 2008 | 23.64 | 24.23 | 23.25 | 23.66 | 383,553 | -0.09(-0.39%) |
Jun 09, 2008 | 24.44 | 24.69 | 23.51 | 23.75 | 341,962 | -0.44(-1.82%) |
Jun 06, 2008 | 24.61 | 24.61 | 23.60 | 24.19 | 402,853 | -0.65(-2.63%) |
Jun 05, 2008 | 24.23 | 24.97 | 24.23 | 24.85 | 324,499 | +0.59(+2.41%) |
Jun 04, 2008 | 25.21 | 25.21 | 23.86 | 24.26 | 670,672 | -1.05(-4.16%) |
Jun 03, 2008 | 25.88 | 25.96 | 24.95 | 25.31 | 313,899 | -0.51(-1.97%) |
Jun 02, 2008 | 26.39 | 26.44 | 25.51 | 25.82 | 125,926 | -0.64(-2.41%) |
May 30, 2008 | 26.75 | 26.75 | 25.79 | 26.46 | 223,564 | -0.28(-1.05%) |
May 29, 2008 | 25.74 | 26.84 | 25.64 | 26.74 | 200,543 | +0.91(+3.51%) |
May 28, 2008 | 26.33 | 26.47 | 25.41 | 25.83 | 150,143 | -0.34(-1.30%) |
May 27, 2008 | 25.58 | 26.36 | 25.50 | 26.17 | 177,401 | +0.56(+2.19%) |
May 26, 2008 | 25.76 | 26.31 | 25.35 | 25.61 | 149,112 | +0.00(+0.00%) |
May 23, 2008 | 25.76 | 26.31 | 25.35 | 25.61 | 149,112 | -0.33(-1.28%) |
May 22, 2008 | 25.64 | 26.25 | 25.51 | 25.94 | 191,567 | +0.42(+1.63%) |
May 21, 2008 | 26.09 | 26.20 | 25.29 | 25.52 | 406,677 | -0.56(-2.15%) |
May 20, 2008 | 26.53 | 26.58 | 25.91 | 26.08 | 263,690 | -0.62(-2.32%) |
May 19, 2008 | 26.81 | 27.09 | 26.59 | 26.70 | 188,293 | -0.15(-0.57%) |
May 16, 2008 | 27.46 | 27.46 | 26.30 | 26.86 | 225,984 | -0.47(-1.71%) |
May 15, 2008 | 26.76 | 27.37 | 26.52 | 27.32 | 197,990 | +0.51(+1.90%) |
May 14, 2008 | 27.55 | 27.79 | 26.81 | 26.81 | 331,296 | -0.64(-2.35%) |
May 13, 2008 | 27.66 | 27.71 | 27.25 | 27.46 | 126,292 | -0.11(-0.40%) |
May 12, 2008 | 26.95 | 27.66 | 26.69 | 27.57 | 236,841 | +0.76(+2.85%) |
May 09, 2008 | 26.56 | 27.49 | 26.37 | 26.81 | 185,525 | -0.06(-0.22%) |
May 08, 2008 | 27.00 | 27.26 | 26.58 | 26.86 | 271,603 | -0.05(-0.19%) |
May 07, 2008 | 27.60 | 27.98 | 26.71 | 26.92 | 264,487 | -0.65(-2.37%) |
May 06, 2008 | 27.11 | 27.77 | 26.50 | 27.57 | 312,113 | +0.26(+0.96%) |
May 05, 2008 | 27.72 | 27.93 | 26.94 | 27.31 | 245,804 | -0.45(-1.62%) |
May 02, 2008 | 28.12 | 28.60 | 27.66 | 27.76 | 263,524 | -0.08(-0.30%) |