Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 23.29 | 24.29 | 23.12 | 23.48 | 1,435,904 | +1.67(+7.66%) |
Jul 30, 2008 | 21.73 | 22.37 | 21.70 | 21.81 | 416,473 | +0.26(+1.22%) |
Jul 29, 2008 | 21.55 | 21.68 | 20.87 | 21.55 | 289,938 | +0.37(+1.73%) |
Jul 28, 2008 | 21.20 | 21.36 | 20.99 | 21.18 | 360,208 | +0.01(+0.02%) |
Jul 25, 2008 | 20.80 | 21.47 | 20.80 | 21.17 | 384,528 | +0.09(+0.44%) |
Jul 24, 2008 | 21.17 | 21.37 | 21.00 | 21.08 | 348,614 | -0.07(-0.32%) |
Jul 23, 2008 | 21.11 | 21.24 | 20.92 | 21.15 | 499,962 | +0.01(+0.05%) |
Jul 22, 2008 | 20.76 | 21.14 | 20.65 | 21.14 | 421,363 | -0.01(-0.02%) |
Jul 21, 2008 | 20.84 | 21.25 | 20.81 | 21.14 | 478,668 | +0.30(+1.44%) |
Jul 18, 2008 | 20.50 | 21.15 | 20.22 | 20.84 | 558,049 | +0.33(+1.61%) |
Jul 17, 2008 | 20.07 | 20.69 | 20.07 | 20.51 | 566,593 | +0.24(+1.17%) |
Jul 16, 2008 | 19.77 | 20.31 | 19.66 | 20.27 | 504,160 | +0.46(+2.32%) |
Jul 15, 2008 | 19.93 | 20.04 | 19.58 | 19.81 | 497,178 | -0.33(-1.62%) |
Jul 14, 2008 | 20.67 | 20.67 | 19.92 | 20.14 | 558,473 | -0.32(-1.57%) |
Jul 11, 2008 | 20.05 | 20.62 | 19.44 | 20.46 | 686,691 | +0.27(+1.33%) |
Jul 10, 2008 | 19.64 | 20.22 | 19.63 | 20.19 | 456,690 | +0.41(+2.09%) |
Jul 09, 2008 | 19.95 | 20.10 | 19.55 | 19.78 | 609,811 | -0.30(-1.49%) |
Jul 08, 2008 | 19.68 | 20.11 | 19.24 | 20.08 | 455,992 | +0.52(+2.67%) |
Jul 07, 2008 | 19.14 | 19.90 | 18.99 | 19.56 | 717,209 | +0.16(+0.83%) |
Jul 04, 2008 | 20.23 | 20.36 | 19.00 | 19.39 | 491,631 | +0.00(+0.00%) |
Jul 03, 2008 | 20.23 | 20.36 | 19.00 | 19.39 | 491,631 | -0.89(-4.41%) |
Jul 02, 2008 | 20.76 | 21.20 | 20.24 | 20.29 | 1,017,953 | -0.62(-2.94%) |
Jul 01, 2008 | 20.83 | 21.30 | 20.66 | 20.91 | 780,243 | -0.16(-0.74%) |
Jun 30, 2008 | 21.57 | 21.78 | 21.06 | 21.06 | 1,180,272 | -0.47(-2.19%) |
Jun 27, 2008 | 20.12 | 22.05 | 19.92 | 21.53 | 5,239,857 | +4.50(+26.39%) |
Jun 26, 2008 | 16.89 | 17.23 | 16.68 | 17.04 | 680,198 | -0.13(-0.75%) |
Jun 25, 2008 | 17.33 | 17.62 | 16.94 | 17.17 | 660,679 | +0.05(+0.27%) |
Jun 24, 2008 | 17.47 | 17.78 | 17.04 | 17.12 | 656,637 | -0.67(-3.75%) |
Jun 23, 2008 | 18.25 | 18.33 | 17.66 | 17.79 | 682,593 | -0.42(-2.33%) |
Jun 20, 2008 | 17.73 | 18.27 | 17.73 | 18.21 | 911,745 | +0.41(+2.30%) |
Jun 19, 2008 | 17.59 | 17.83 | 17.36 | 17.80 | 561,461 | +0.21(+1.21%) |
Jun 18, 2008 | 18.41 | 18.45 | 17.47 | 17.59 | 968,739 | -0.90(-4.87%) |
Jun 17, 2008 | 18.83 | 18.96 | 18.40 | 18.49 | 528,823 | -0.26(-1.38%) |
Jun 16, 2008 | 19.32 | 19.38 | 18.38 | 18.75 | 720,479 | -0.54(-2.82%) |
Jun 13, 2008 | 19.05 | 19.30 | 18.68 | 19.29 | 897,354 | +0.56(+3.01%) |
Jun 12, 2008 | 19.50 | 19.66 | 18.51 | 18.73 | 1,184,979 | -0.71(-3.65%) |
Jun 11, 2008 | 20.94 | 21.08 | 19.31 | 19.44 | 1,260,636 | -1.47(-7.05%) |
Jun 10, 2008 | 20.66 | 20.94 | 20.63 | 20.91 | 837,689 | +0.03(+0.12%) |
Jun 09, 2008 | 20.82 | 21.15 | 20.73 | 20.88 | 502,190 | +0.07(+0.32%) |
Jun 06, 2008 | 21.29 | 21.31 | 20.71 | 20.82 | 493,925 | -0.51(-2.38%) |
Jun 05, 2008 | 21.20 | 21.60 | 20.88 | 21.32 | 375,654 | +0.04(+0.19%) |
Jun 04, 2008 | 21.20 | 21.44 | 20.84 | 21.28 | 612,670 | +0.07(+0.32%) |
Jun 03, 2008 | 21.31 | 21.69 | 20.82 | 21.22 | 1,011,500 | -0.06(-0.27%) |
Jun 02, 2008 | 21.60 | 21.81 | 20.98 | 21.27 | 656,092 | -0.64(-2.93%) |
May 30, 2008 | 22.20 | 22.20 | 21.41 | 21.91 | 645,936 | -0.42(-1.88%) |
May 29, 2008 | 22.04 | 22.35 | 21.91 | 22.33 | 453,133 | +0.30(+1.36%) |
May 28, 2008 | 21.84 | 22.13 | 21.45 | 22.03 | 522,896 | +0.50(+2.31%) |
May 27, 2008 | 21.62 | 21.95 | 21.46 | 21.54 | 475,999 | +0.20(+0.92%) |
May 26, 2008 | 21.51 | 21.68 | 20.85 | 21.34 | 430,796 | +0.00(+0.00%) |
May 23, 2008 | 21.51 | 21.68 | 20.85 | 21.34 | 430,796 | -0.10(-0.48%) |
May 22, 2008 | 21.09 | 21.64 | 21.03 | 21.44 | 610,557 | +0.43(+2.04%) |
May 21, 2008 | 21.24 | 21.60 | 20.80 | 21.01 | 575,377 | -0.18(-0.83%) |
May 20, 2008 | 20.39 | 21.32 | 20.31 | 21.19 | 836,019 | +0.83(+4.09%) |
May 19, 2008 | 20.97 | 20.98 | 20.04 | 20.36 | 1,299,645 | -0.61(-2.91%) |
May 16, 2008 | 21.42 | 21.42 | 20.16 | 20.97 | 1,551,713 | -0.32(-1.51%) |
May 15, 2008 | 21.58 | 21.64 | 21.08 | 21.29 | 713,490 | -0.22(-1.01%) |
May 14, 2008 | 22.43 | 22.48 | 21.40 | 21.51 | 728,254 | -0.80(-3.59%) |
May 13, 2008 | 22.47 | 22.47 | 21.90 | 22.31 | 669,864 | -0.17(-0.76%) |
May 12, 2008 | 22.46 | 22.55 | 21.86 | 22.48 | 585,169 | +0.33(+1.49%) |
May 09, 2008 | 23.12 | 23.12 | 22.01 | 22.15 | 581,073 | -0.81(-3.54%) |
May 08, 2008 | 22.95 | 23.12 | 22.10 | 22.96 | 904,970 | -0.74(-3.12%) |
May 07, 2008 | 23.46 | 23.99 | 23.41 | 23.70 | 391,713 | +0.42(+1.80%) |
May 06, 2008 | 23.79 | 24.01 | 23.28 | 23.28 | 407,790 | -0.49(-2.07%) |
May 05, 2008 | 24.00 | 24.14 | 23.62 | 23.77 | 274,124 | -0.02(-0.09%) |
May 02, 2008 | 23.91 | 24.10 | 23.59 | 23.79 | 411,157 | +0.04(+0.17%) |