Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.21 | 20.28 | 19.61 | 19.62 | 882,623 | -0.80(-3.94%) |
Jul 30, 2008 | 20.29 | 20.42 | 20.03 | 20.42 | 526,866 | +0.47(+2.36%) |
Jul 29, 2008 | 19.95 | 20.35 | 19.69 | 19.95 | 562,459 | +0.12(+0.58%) |
Jul 28, 2008 | 20.20 | 20.35 | 19.77 | 19.84 | 697,730 | -0.48(-2.35%) |
Jul 25, 2008 | 19.95 | 20.54 | 19.95 | 20.32 | 737,280 | +0.37(+1.85%) |
Jul 24, 2008 | 20.23 | 20.80 | 19.82 | 19.95 | 1,563,774 | +0.44(+2.27%) |
Jul 23, 2008 | 19.82 | 20.27 | 19.35 | 19.50 | 757,634 | +0.25(+1.28%) |
Jul 22, 2008 | 18.84 | 19.39 | 18.45 | 19.26 | 415,931 | +0.14(+0.72%) |
Jul 21, 2008 | 18.37 | 19.21 | 18.24 | 19.12 | 635,877 | +0.65(+3.53%) |
Jul 18, 2008 | 18.00 | 18.65 | 17.93 | 18.47 | 715,853 | +0.38(+2.12%) |
Jul 17, 2008 | 19.07 | 19.16 | 17.87 | 18.08 | 1,207,487 | -0.82(-4.33%) |
Jul 16, 2008 | 18.40 | 19.03 | 18.06 | 18.90 | 844,262 | +0.44(+2.39%) |
Jul 15, 2008 | 19.01 | 19.12 | 18.14 | 18.46 | 1,046,833 | -0.60(-3.15%) |
Jul 14, 2008 | 18.45 | 19.19 | 18.31 | 19.06 | 1,061,006 | +0.72(+3.95%) |
Jul 11, 2008 | 17.70 | 18.40 | 17.70 | 18.34 | 893,228 | +0.30(+1.67%) |
Jul 10, 2008 | 17.66 | 18.34 | 17.59 | 18.04 | 1,165,230 | +0.29(+1.65%) |
Jul 09, 2008 | 18.41 | 18.70 | 17.65 | 17.74 | 931,842 | -0.72(-3.92%) |
Jul 08, 2008 | 18.26 | 18.55 | 17.58 | 18.47 | 1,000,235 | +0.01(+0.08%) |
Jul 07, 2008 | 19.35 | 19.37 | 18.27 | 18.45 | 980,616 | -0.53(-2.79%) |
Jul 04, 2008 | 18.95 | 19.30 | 18.82 | 18.98 | 1,139,304 | +0.00(+0.00%) |
Jul 03, 2008 | 18.95 | 19.30 | 18.82 | 18.98 | 1,139,304 | -0.04(-0.19%) |
Jul 02, 2008 | 19.43 | 19.98 | 18.97 | 19.02 | 1,503,436 | -0.33(-1.72%) |
Jul 01, 2008 | 20.07 | 20.52 | 18.92 | 19.35 | 1,262,388 | -0.95(-4.68%) |
Jun 30, 2008 | 19.90 | 20.62 | 19.79 | 20.30 | 1,255,065 | +0.54(+2.71%) |
Jun 27, 2008 | 19.71 | 20.11 | 19.68 | 19.77 | 683,936 | -0.14(-0.73%) |
Jun 26, 2008 | 21.16 | 21.16 | 19.71 | 19.91 | 1,644,476 | -1.05(-5.01%) |
Jun 25, 2008 | 21.22 | 21.22 | 20.79 | 20.96 | 948,783 | +0.16(+0.77%) |
Jun 24, 2008 | 21.19 | 21.39 | 20.72 | 20.80 | 937,433 | -0.59(-2.78%) |
Jun 23, 2008 | 21.33 | 22.29 | 21.15 | 21.40 | 1,323,764 | -0.80(-3.62%) |
Jun 20, 2008 | 22.98 | 23.00 | 21.92 | 22.20 | 953,873 | -0.23(-1.03%) |
Jun 19, 2008 | 22.41 | 22.81 | 22.26 | 22.43 | 895,322 | -0.09(-0.39%) |
Jun 18, 2008 | 22.46 | 22.99 | 22.09 | 22.52 | 1,327,599 | -0.62(-2.69%) |
Jun 17, 2008 | 21.89 | 24.05 | 21.89 | 23.14 | 3,134,058 | +1.27(+5.81%) |
Jun 16, 2008 | 21.30 | 21.92 | 21.29 | 21.87 | 1,297,399 | +0.71(+3.37%) |
Jun 13, 2008 | 20.87 | 21.27 | 20.65 | 21.16 | 616,741 | +0.37(+1.78%) |
Jun 12, 2008 | 20.58 | 21.09 | 20.44 | 20.79 | 763,694 | +0.25(+1.20%) |
Jun 11, 2008 | 20.96 | 21.31 | 20.51 | 20.54 | 450,823 | -0.42(-2.00%) |
Jun 10, 2008 | 20.97 | 21.36 | 20.60 | 20.96 | 1,224,127 | -0.47(-2.20%) |
Jun 09, 2008 | 20.70 | 21.92 | 20.55 | 21.43 | 1,370,887 | +0.75(+3.64%) |
Jun 06, 2008 | 20.66 | 20.95 | 20.54 | 20.68 | 947,155 | -0.15(-0.73%) |
Jun 05, 2008 | 20.36 | 20.99 | 20.19 | 20.83 | 545,877 | +0.54(+2.68%) |
Jun 04, 2008 | 20.73 | 20.98 | 20.16 | 20.29 | 742,005 | -0.85(-4.01%) |
Jun 03, 2008 | 20.66 | 21.31 | 20.66 | 21.13 | 965,782 | +0.49(+2.35%) |
Jun 02, 2008 | 20.50 | 20.79 | 20.29 | 20.65 | 650,918 | -0.11(-0.52%) |
May 30, 2008 | 20.69 | 20.86 | 20.27 | 20.76 | 381,876 | +0.07(+0.35%) |
May 29, 2008 | 20.55 | 20.82 | 20.17 | 20.69 | 805,532 | +0.16(+0.78%) |
May 28, 2008 | 20.42 | 20.77 | 20.14 | 20.53 | 625,444 | +0.09(+0.46%) |
May 27, 2008 | 20.94 | 20.94 | 20.24 | 20.43 | 598,154 | -0.26(-1.26%) |
May 26, 2008 | 20.96 | 21.34 | 20.26 | 20.69 | 948,915 | +0.00(+0.00%) |
May 23, 2008 | 20.96 | 21.34 | 20.26 | 20.69 | 948,915 | -0.39(-1.86%) |
May 22, 2008 | 19.64 | 21.21 | 19.64 | 21.08 | 1,864,811 | +1.57(+8.06%) |
May 21, 2008 | 19.46 | 19.91 | 19.46 | 19.51 | 702,203 | +0.12(+0.63%) |
May 20, 2008 | 19.37 | 19.86 | 19.01 | 19.39 | 840,149 | -0.46(-2.34%) |
May 19, 2008 | 19.67 | 20.28 | 19.58 | 19.85 | 465,337 | +0.14(+0.70%) |
May 16, 2008 | 19.74 | 20.02 | 19.54 | 19.71 | 373,522 | -0.04(-0.18%) |
May 15, 2008 | 19.46 | 19.85 | 19.36 | 19.75 | 726,168 | +0.35(+1.79%) |
May 14, 2008 | 19.77 | 19.98 | 19.37 | 19.40 | 627,335 | -0.22(-1.14%) |
May 13, 2008 | 19.86 | 20.00 | 19.23 | 19.63 | 544,074 | -0.25(-1.24%) |
May 12, 2008 | 19.86 | 20.06 | 19.35 | 19.87 | 347,442 | +0.00(+0.00%) |
May 09, 2008 | 19.98 | 19.98 | 19.14 | 19.87 | 621,131 | -0.17(-0.87%) |
May 08, 2008 | 19.87 | 20.29 | 19.75 | 20.05 | 942,487 | +0.20(+1.02%) |
May 07, 2008 | 19.98 | 20.64 | 19.70 | 19.85 | 1,607,051 | -0.01(-0.04%) |
May 06, 2008 | 18.08 | 19.95 | 17.90 | 19.85 | 2,219,572 | +2.41(+13.83%) |
May 05, 2008 | 17.90 | 18.03 | 17.21 | 17.44 | 1,481,676 | -0.43(-2.42%) |
May 02, 2008 | 17.48 | 17.90 | 17.43 | 17.87 | 1,179,028 | +0.44(+2.54%) |