Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.02 | 23.67 | 22.92 | 22.94 | 44,622 | -0.35(-1.50%) |
Jul 30, 2008 | 23.33 | 23.63 | 23.06 | 23.29 | 61,326 | -0.03(-0.13%) |
Jul 29, 2008 | 23.32 | 23.84 | 21.41 | 23.32 | 52,385 | +1.26(+5.73%) |
Jul 28, 2008 | 23.49 | 23.74 | 21.90 | 22.05 | 47,798 | -1.48(-6.28%) |
Jul 25, 2008 | 23.22 | 23.78 | 22.72 | 23.53 | 36,433 | +0.68(+2.98%) |
Jul 24, 2008 | 22.19 | 23.82 | 22.19 | 22.85 | 174,733 | +0.81(+3.66%) |
Jul 23, 2008 | 20.59 | 22.48 | 20.59 | 22.05 | 155,706 | +1.46(+7.09%) |
Jul 22, 2008 | 20.14 | 21.38 | 20.14 | 20.59 | 182,033 | +0.22(+1.10%) |
Jul 21, 2008 | 20.43 | 21.25 | 20.25 | 20.36 | 62,708 | -0.05(-0.24%) |
Jul 18, 2008 | 21.09 | 21.67 | 20.41 | 20.41 | 71,173 | -0.69(-3.27%) |
Jul 17, 2008 | 20.97 | 21.70 | 20.52 | 21.10 | 84,014 | +0.26(+1.26%) |
Jul 16, 2008 | 20.30 | 20.91 | 20.17 | 20.84 | 58,369 | +0.53(+2.63%) |
Jul 15, 2008 | 20.39 | 21.10 | 19.93 | 20.30 | 134,615 | -0.24(-1.18%) |
Jul 14, 2008 | 20.94 | 21.39 | 20.51 | 20.55 | 20,646 | -0.14(-0.66%) |
Jul 11, 2008 | 20.42 | 21.38 | 20.30 | 20.68 | 57,793 | +0.04(+0.19%) |
Jul 10, 2008 | 19.79 | 21.30 | 19.67 | 20.64 | 24,807 | +0.80(+4.02%) |
Jul 09, 2008 | 21.14 | 21.14 | 19.85 | 19.85 | 35,731 | -1.33(-6.29%) |
Jul 08, 2008 | 19.58 | 21.19 | 19.58 | 21.18 | 43,837 | +1.59(+8.09%) |
Jul 07, 2008 | 19.41 | 20.67 | 19.41 | 19.59 | 79,239 | +0.34(+1.77%) |
Jul 04, 2008 | 19.48 | 20.65 | 19.17 | 19.25 | 78,073 | +0.00(+0.00%) |
Jul 03, 2008 | 19.48 | 20.65 | 19.17 | 19.25 | 78,073 | -0.05(-0.25%) |
Jul 02, 2008 | 19.65 | 19.97 | 18.96 | 19.30 | 126,520 | -0.40(-2.02%) |
Jul 01, 2008 | 20.29 | 22.35 | 19.45 | 19.70 | 66,466 | -0.85(-4.12%) |
Jun 30, 2008 | 20.42 | 21.62 | 20.28 | 20.55 | 101,842 | -0.15(-0.70%) |
Jun 27, 2008 | 22.00 | 22.00 | 20.69 | 20.69 | 277,105 | -1.34(-6.09%) |
Jun 26, 2008 | 21.95 | 22.51 | 21.90 | 22.04 | 62,691 | -0.14(-0.61%) |
Jun 25, 2008 | 21.90 | 22.17 | 21.24 | 22.17 | 50,550 | +0.24(+1.11%) |
Jun 24, 2008 | 21.62 | 22.43 | 21.62 | 21.93 | 34,739 | +0.09(+0.40%) |
Jun 23, 2008 | 21.22 | 22.00 | 19.93 | 21.84 | 61,091 | +0.84(+3.98%) |
Jun 20, 2008 | 22.01 | 22.09 | 20.45 | 21.00 | 64,693 | -0.71(-3.27%) |
Jun 19, 2008 | 21.69 | 21.87 | 20.61 | 21.71 | 58,009 | -0.03(-0.13%) |
Jun 18, 2008 | 21.14 | 21.85 | 20.43 | 21.74 | 38,157 | +0.54(+2.57%) |
Jun 17, 2008 | 21.65 | 22.08 | 20.95 | 21.20 | 30,319 | -0.44(-2.02%) |
Jun 16, 2008 | 22.47 | 22.53 | 21.42 | 21.64 | 46,851 | -0.84(-3.72%) |
Jun 13, 2008 | 21.87 | 22.65 | 21.01 | 22.47 | 44,134 | +0.91(+4.24%) |
Jun 12, 2008 | 21.87 | 24.63 | 21.45 | 21.56 | 76,343 | -0.12(-0.54%) |
Jun 11, 2008 | 23.15 | 23.82 | 21.63 | 21.68 | 61,172 | -1.60(-6.89%) |
Jun 10, 2008 | 23.49 | 23.81 | 22.88 | 23.28 | 121,719 | -0.18(-0.79%) |
Jun 09, 2008 | 23.31 | 23.86 | 23.17 | 23.46 | 78,651 | +0.17(+0.71%) |
Jun 06, 2008 | 22.97 | 24.04 | 22.74 | 23.30 | 82,097 | +0.11(+0.46%) |
Jun 05, 2008 | 21.37 | 23.44 | 21.37 | 23.19 | 103,949 | +1.78(+8.31%) |
Jun 04, 2008 | 20.08 | 23.48 | 19.46 | 21.41 | 178,855 | -0.43(-1.96%) |
Jun 03, 2008 | 21.88 | 22.40 | 21.58 | 21.84 | 85,111 | -0.02(-0.09%) |
Jun 02, 2008 | 21.70 | 21.89 | 20.93 | 21.86 | 69,847 | -0.05(-0.22%) |
May 30, 2008 | 22.25 | 22.25 | 21.80 | 21.91 | 82,220 | -0.33(-1.49%) |
May 29, 2008 | 21.98 | 22.37 | 21.87 | 22.24 | 155,169 | +0.25(+1.15%) |
May 28, 2008 | 22.18 | 22.18 | 21.54 | 21.99 | 37,977 | -0.19(-0.88%) |
May 27, 2008 | 21.54 | 22.43 | 21.54 | 22.18 | 78,384 | +0.60(+2.79%) |
May 26, 2008 | 21.85 | 21.91 | 21.50 | 21.58 | 309,271 | +0.00(+0.00%) |
May 23, 2008 | 21.85 | 21.91 | 21.50 | 21.58 | 309,271 | -0.44(-1.99%) |
May 22, 2008 | 23.19 | 23.19 | 21.89 | 22.02 | 105,537 | -1.19(-5.11%) |
May 21, 2008 | 21.57 | 23.39 | 21.54 | 23.20 | 339,583 | +1.70(+7.92%) |
May 20, 2008 | 21.41 | 21.59 | 21.31 | 21.50 | 91,163 | -0.05(-0.23%) |
May 19, 2008 | 21.37 | 21.89 | 20.70 | 21.55 | 41,380 | +0.14(+0.64%) |
May 16, 2008 | 21.36 | 22.37 | 20.70 | 21.41 | 88,507 | +0.19(+0.92%) |
May 15, 2008 | 21.01 | 21.31 | 20.81 | 21.22 | 61,695 | +0.18(+0.88%) |
May 14, 2008 | 20.57 | 21.06 | 20.32 | 21.03 | 81,806 | +0.58(+2.85%) |
May 13, 2008 | 19.72 | 20.62 | 19.47 | 20.45 | 36,298 | +0.77(+3.90%) |
May 12, 2008 | 19.21 | 19.78 | 18.92 | 19.68 | 40,799 | +0.54(+2.85%) |
May 09, 2008 | 19.05 | 19.65 | 18.73 | 19.14 | 33,168 | -0.17(-0.86%) |
May 08, 2008 | 19.25 | 19.67 | 18.82 | 19.30 | 51,540 | +0.12(+0.61%) |
May 07, 2008 | 19.69 | 20.41 | 19.03 | 19.19 | 56,244 | -0.53(-2.66%) |
May 06, 2008 | 19.69 | 20.39 | 19.48 | 19.71 | 55,762 | -0.14(-0.69%) |
May 05, 2008 | 19.44 | 19.97 | 19.24 | 19.85 | 63,054 | +0.42(+2.15%) |
May 02, 2008 | 19.79 | 19.79 | 19.23 | 19.43 | 119,152 | +0.24(+1.27%) |