Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.75 | 20.03 | 19.19 | 19.60 | 709,627 | -0.42(-2.08%) |
Jul 30, 2008 | 18.72 | 21.42 | 18.25 | 20.01 | 1,974,067 | +2.50(+14.26%) |
Jul 29, 2008 | 17.51 | 18.23 | 16.98 | 17.51 | 602,818 | +0.33(+1.90%) |
Jul 28, 2008 | 18.62 | 18.86 | 17.09 | 17.19 | 348,979 | -1.53(-8.16%) |
Jul 25, 2008 | 18.45 | 19.24 | 18.44 | 18.71 | 258,340 | +0.41(+2.23%) |
Jul 24, 2008 | 20.44 | 20.44 | 18.14 | 18.31 | 367,266 | -2.04(-10.03%) |
Jul 23, 2008 | 19.84 | 20.91 | 19.73 | 20.35 | 331,693 | +0.36(+1.80%) |
Jul 22, 2008 | 19.15 | 20.37 | 18.15 | 19.99 | 386,014 | +1.53(+8.27%) |
Jul 21, 2008 | 17.82 | 18.51 | 17.71 | 18.46 | 243,398 | +0.73(+4.14%) |
Jul 18, 2008 | 18.18 | 18.18 | 17.55 | 17.73 | 187,100 | -0.35(-1.94%) |
Jul 17, 2008 | 17.85 | 18.09 | 17.35 | 18.08 | 302,475 | +0.33(+1.89%) |
Jul 16, 2008 | 17.65 | 17.81 | 16.83 | 17.74 | 415,595 | +0.83(+4.92%) |
Jul 15, 2008 | 17.12 | 17.12 | 16.38 | 16.91 | 675,870 | -0.37(-2.13%) |
Jul 14, 2008 | 17.87 | 18.06 | 17.07 | 17.28 | 301,625 | -0.60(-3.38%) |
Jul 11, 2008 | 17.96 | 18.13 | 17.50 | 17.88 | 367,046 | -0.15(-0.81%) |
Jul 10, 2008 | 18.08 | 18.15 | 17.65 | 18.03 | 264,718 | +0.16(+0.87%) |
Jul 09, 2008 | 19.02 | 19.15 | 17.73 | 17.87 | 232,000 | -1.17(-6.13%) |
Jul 08, 2008 | 18.18 | 19.34 | 18.00 | 19.04 | 298,315 | +0.93(+5.14%) |
Jul 07, 2008 | 18.57 | 18.63 | 17.87 | 18.11 | 306,961 | -0.38(-2.03%) |
Jul 04, 2008 | 18.81 | 19.00 | 18.35 | 18.49 | 164,559 | +0.00(+0.00%) |
Jul 03, 2008 | 18.81 | 19.00 | 18.35 | 18.49 | 164,559 | -0.38(-2.03%) |
Jul 02, 2008 | 19.20 | 19.30 | 18.62 | 18.87 | 251,520 | -0.39(-2.03%) |
Jul 01, 2008 | 19.21 | 19.51 | 19.05 | 19.26 | 389,263 | -0.11(-0.59%) |
Jun 30, 2008 | 20.17 | 20.17 | 19.12 | 19.38 | 328,734 | -0.12(-0.63%) |
Jun 27, 2008 | 19.26 | 19.60 | 19.26 | 19.50 | 570,792 | +0.23(+1.19%) |
Jun 26, 2008 | 19.45 | 19.46 | 19.04 | 19.27 | 263,208 | -0.38(-1.91%) |
Jun 25, 2008 | 18.96 | 19.68 | 18.90 | 19.64 | 378,728 | +0.66(+3.48%) |
Jun 24, 2008 | 19.46 | 19.70 | 18.98 | 18.98 | 282,798 | -0.66(-3.37%) |
Jun 23, 2008 | 20.53 | 20.73 | 19.38 | 19.64 | 231,325 | -0.80(-3.91%) |
Jun 20, 2008 | 20.78 | 20.78 | 19.89 | 20.44 | 370,345 | -0.05(-0.24%) |
Jun 19, 2008 | 20.52 | 20.74 | 20.24 | 20.49 | 510,332 | +0.02(+0.12%) |
Jun 18, 2008 | 20.14 | 20.55 | 20.14 | 20.47 | 310,687 | +0.27(+1.33%) |
Jun 17, 2008 | 20.44 | 20.49 | 20.17 | 20.20 | 168,955 | -0.20(-1.00%) |
Jun 16, 2008 | 20.40 | 20.44 | 20.04 | 20.40 | 583,514 | +0.03(+0.16%) |
Jun 13, 2008 | 20.31 | 20.41 | 20.04 | 20.37 | 182,800 | +0.31(+1.55%) |
Jun 12, 2008 | 20.30 | 20.64 | 20.04 | 20.06 | 358,341 | +0.04(+0.20%) |
Jun 11, 2008 | 20.18 | 20.28 | 19.99 | 20.02 | 331,544 | -0.17(-0.85%) |
Jun 10, 2008 | 20.02 | 20.81 | 19.64 | 20.19 | 389,819 | -0.38(-1.86%) |
Jun 09, 2008 | 21.03 | 21.10 | 20.26 | 20.57 | 204,685 | -0.51(-2.40%) |
Jun 06, 2008 | 22.64 | 22.64 | 21.08 | 21.08 | 262,357 | -1.85(-8.08%) |
Jun 05, 2008 | 21.99 | 22.93 | 21.58 | 22.93 | 208,598 | +0.93(+4.23%) |
Jun 04, 2008 | 21.12 | 22.13 | 21.00 | 22.00 | 324,894 | +1.20(+5.77%) |
Jun 03, 2008 | 21.26 | 21.27 | 20.46 | 20.80 | 357,930 | -0.33(-1.58%) |
Jun 02, 2008 | 21.40 | 21.44 | 20.84 | 21.14 | 244,367 | -0.39(-1.82%) |
May 30, 2008 | 21.32 | 21.53 | 21.18 | 21.53 | 377,325 | +0.24(+1.11%) |
May 29, 2008 | 21.41 | 21.59 | 21.19 | 21.29 | 179,596 | -0.16(-0.72%) |
May 28, 2008 | 21.20 | 21.45 | 21.19 | 21.45 | 249,925 | +0.21(+1.00%) |
May 27, 2008 | 20.43 | 21.36 | 20.18 | 21.24 | 286,720 | +0.82(+4.04%) |
May 26, 2008 | 20.36 | 20.48 | 19.85 | 20.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.36 | 20.48 | 19.85 | 20.41 | 469,463 | -0.02(-0.08%) |
May 22, 2008 | 20.78 | 20.78 | 20.08 | 20.43 | 234,998 | +0.38(+1.87%) |
May 21, 2008 | 20.00 | 20.29 | 19.92 | 20.05 | 469,893 | +0.10(+0.49%) |
May 20, 2008 | 19.95 | 20.00 | 19.69 | 19.95 | 292,783 | -0.04(-0.20%) |
May 19, 2008 | 19.89 | 20.20 | 19.82 | 20.00 | 341,955 | +0.14(+0.70%) |
May 16, 2008 | 19.91 | 20.02 | 19.39 | 19.86 | 508,276 | +0.28(+1.42%) |
May 15, 2008 | 19.67 | 20.00 | 19.51 | 19.58 | 230,505 | -0.12(-0.62%) |
May 14, 2008 | 19.72 | 20.02 | 19.48 | 19.70 | 200,516 | +0.05(+0.25%) |
May 13, 2008 | 19.86 | 19.86 | 19.53 | 19.65 | 120,046 | -0.13(-0.66%) |
May 12, 2008 | 19.56 | 19.85 | 19.43 | 19.78 | 193,715 | +0.30(+1.55%) |
May 09, 2008 | 19.42 | 19.68 | 19.33 | 19.48 | 85,266 | -0.11(-0.58%) |
May 08, 2008 | 19.69 | 19.71 | 19.38 | 19.60 | 261,085 | -0.10(-0.50%) |
May 07, 2008 | 20.18 | 20.18 | 19.59 | 19.69 | 225,772 | -0.41(-2.03%) |
May 06, 2008 | 20.08 | 20.18 | 19.88 | 20.10 | 258,322 | -0.24(-1.20%) |
May 05, 2008 | 20.85 | 20.97 | 20.26 | 20.35 | 322,540 | -0.63(-3.00%) |
May 02, 2008 | 20.40 | 21.59 | 20.40 | 20.97 | 813,004 | -1.14(-5.17%) |