Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.42 | 21.98 | 21.30 | 21.54 | 348,101 | -0.16(-0.75%) |
Jul 30, 2008 | 22.09 | 22.16 | 21.17 | 21.71 | 811,950 | +0.34(+1.60%) |
Jul 29, 2008 | 20.12 | 21.38 | 19.91 | 21.37 | 641,788 | +1.48(+7.45%) |
Jul 28, 2008 | 20.58 | 20.99 | 19.75 | 19.88 | 620,446 | -0.68(-3.28%) |
Jul 25, 2008 | 21.01 | 21.11 | 20.16 | 20.56 | 336,665 | -0.09(-0.42%) |
Jul 24, 2008 | 21.91 | 22.01 | 20.50 | 20.65 | 522,247 | -1.37(-6.23%) |
Jul 23, 2008 | 22.42 | 22.91 | 21.50 | 22.02 | 1,305,569 | +0.07(+0.33%) |
Jul 22, 2008 | 19.88 | 21.95 | 19.14 | 21.95 | 750,679 | +1.82(+9.02%) |
Jul 21, 2008 | 20.92 | 21.10 | 20.12 | 20.13 | 545,642 | -0.39(-1.91%) |
Jul 18, 2008 | 20.57 | 20.74 | 19.80 | 20.52 | 625,982 | +0.22(+1.07%) |
Jul 17, 2008 | 19.56 | 20.63 | 18.88 | 20.31 | 751,898 | +1.72(+9.26%) |
Jul 16, 2008 | 16.65 | 18.75 | 16.56 | 18.59 | 1,335,967 | +2.35(+14.47%) |
Jul 15, 2008 | 16.00 | 17.20 | 15.56 | 16.24 | 1,067,690 | -0.42(-2.51%) |
Jul 14, 2008 | 19.14 | 19.14 | 16.63 | 16.65 | 679,740 | -1.75(-9.51%) |
Jul 11, 2008 | 18.15 | 18.74 | 17.82 | 18.40 | 237,106 | -0.17(-0.90%) |
Jul 10, 2008 | 18.56 | 18.90 | 18.23 | 18.57 | 145,150 | -0.02(-0.12%) |
Jul 09, 2008 | 19.72 | 19.76 | 18.49 | 18.59 | 429,043 | -0.96(-4.90%) |
Jul 08, 2008 | 18.11 | 19.59 | 18.08 | 19.55 | 407,035 | +1.38(+7.59%) |
Jul 07, 2008 | 18.94 | 19.17 | 17.87 | 18.17 | 212,328 | -0.68(-3.62%) |
Jul 04, 2008 | 19.50 | 19.67 | 18.85 | 18.85 | 650,656 | +0.00(+0.00%) |
Jul 03, 2008 | 19.50 | 19.67 | 18.85 | 18.85 | 650,656 | -0.56(-2.88%) |
Jul 02, 2008 | 19.92 | 20.35 | 19.38 | 19.41 | 216,662 | -0.34(-1.73%) |
Jul 01, 2008 | 18.96 | 19.75 | 18.93 | 19.75 | 381,432 | +0.46(+2.37%) |
Jun 30, 2008 | 19.70 | 19.81 | 19.24 | 19.30 | 878,371 | -0.44(-2.24%) |
Jun 27, 2008 | 19.90 | 20.18 | 19.57 | 19.74 | 205,198 | -0.25(-1.23%) |
Jun 26, 2008 | 20.00 | 20.34 | 19.96 | 19.99 | 309,075 | -0.44(-2.13%) |
Jun 25, 2008 | 20.51 | 21.29 | 20.30 | 20.42 | 753,991 | -0.18(-0.88%) |
Jun 24, 2008 | 20.15 | 20.87 | 19.89 | 20.60 | 290,992 | +0.41(+2.05%) |
Jun 23, 2008 | 20.87 | 21.05 | 20.18 | 20.19 | 509,536 | -0.65(-3.13%) |
Jun 20, 2008 | 20.34 | 21.22 | 20.15 | 20.84 | 278,277 | +0.15(+0.70%) |
Jun 19, 2008 | 20.70 | 20.81 | 20.07 | 20.70 | 158,178 | -0.01(-0.05%) |
Jun 18, 2008 | 21.13 | 21.13 | 20.45 | 20.71 | 351,925 | -0.73(-3.41%) |
Jun 17, 2008 | 22.51 | 22.52 | 21.44 | 21.44 | 155,613 | -0.79(-3.56%) |
Jun 16, 2008 | 21.58 | 22.38 | 21.58 | 22.23 | 167,084 | +0.44(+2.00%) |
Jun 13, 2008 | 22.09 | 22.28 | 21.31 | 21.79 | 373,846 | -0.22(-0.99%) |
Jun 12, 2008 | 22.05 | 22.50 | 21.79 | 22.01 | 48,985 | +0.13(+0.59%) |
Jun 11, 2008 | 22.74 | 22.77 | 21.86 | 21.88 | 72,324 | -0.86(-3.76%) |
Jun 10, 2008 | 22.90 | 23.17 | 22.27 | 22.74 | 158,760 | +0.17(+0.77%) |
Jun 09, 2008 | 23.23 | 23.40 | 22.32 | 22.56 | 353,300 | -0.70(-3.00%) |
Jun 06, 2008 | 24.10 | 24.10 | 23.22 | 23.26 | 138,408 | -1.10(-4.53%) |
Jun 05, 2008 | 24.20 | 24.42 | 24.07 | 24.36 | 436,326 | +0.31(+1.30%) |
Jun 04, 2008 | 24.16 | 24.51 | 23.94 | 24.05 | 142,494 | -0.25(-1.02%) |
Jun 03, 2008 | 24.63 | 24.78 | 24.01 | 24.30 | 156,322 | -0.30(-1.21%) |
Jun 02, 2008 | 24.74 | 24.82 | 24.36 | 24.60 | 128,024 | -0.31(-1.24%) |
May 30, 2008 | 25.19 | 25.19 | 24.80 | 24.90 | 252,271 | -0.30(-1.20%) |
May 29, 2008 | 24.79 | 25.33 | 24.79 | 25.21 | 92,676 | +0.46(+1.85%) |
May 28, 2008 | 25.37 | 25.37 | 24.47 | 24.75 | 230,355 | -0.52(-2.04%) |
May 27, 2008 | 25.12 | 25.37 | 24.97 | 25.26 | 73,926 | +0.17(+0.67%) |
May 26, 2008 | 25.25 | 25.31 | 25.05 | 25.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 25.25 | 25.31 | 25.05 | 25.10 | 153,562 | -0.38(-1.51%) |
May 22, 2008 | 25.24 | 25.69 | 25.16 | 25.48 | 223,574 | +0.33(+1.33%) |
May 21, 2008 | 25.51 | 25.71 | 25.05 | 25.15 | 216,005 | -0.36(-1.42%) |
May 20, 2008 | 25.77 | 25.77 | 25.46 | 25.51 | 194,795 | -0.38(-1.49%) |
May 19, 2008 | 26.11 | 26.35 | 25.87 | 25.90 | 312,743 | -0.11(-0.42%) |
May 16, 2008 | 26.58 | 26.58 | 25.81 | 26.00 | 98,673 | -0.60(-2.26%) |
May 15, 2008 | 26.29 | 26.63 | 26.14 | 26.61 | 69,925 | +0.28(+1.08%) |
May 14, 2008 | 26.47 | 26.49 | 26.29 | 26.32 | 30,797 | +0.05(+0.21%) |
May 13, 2008 | 26.53 | 26.60 | 26.18 | 26.27 | 145,930 | -0.22(-0.84%) |
May 12, 2008 | 25.90 | 26.51 | 25.90 | 26.49 | 69,839 | +0.59(+2.27%) |
May 09, 2008 | 25.77 | 26.32 | 25.72 | 25.90 | 46,508 | -0.09(-0.36%) |
May 08, 2008 | 26.34 | 26.34 | 25.88 | 26.00 | 102,962 | -0.30(-1.13%) |
May 07, 2008 | 27.19 | 27.19 | 26.25 | 26.30 | 73,201 | -0.82(-3.02%) |
May 06, 2008 | 26.80 | 27.22 | 26.40 | 27.11 | 67,112 | +0.08(+0.31%) |
May 05, 2008 | 27.22 | 27.30 | 26.88 | 27.03 | 81,111 | -0.27(-0.97%) |
May 02, 2008 | 27.69 | 28.06 | 27.14 | 27.30 | 113,118 | -0.23(-0.82%) |