Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 26.88 | 27.45 | 26.39 | 26.46 | 79,592 | -0.74(-2.73%) |
Jul 30, 2008 | 27.11 | 27.35 | 26.28 | 27.21 | 110,858 | +0.26(+0.98%) |
Jul 29, 2008 | 26.94 | 27.11 | 25.01 | 26.94 | 152,648 | +1.34(+5.23%) |
Jul 28, 2008 | 25.66 | 25.95 | 25.43 | 25.60 | 143,934 | -0.16(-0.63%) |
Jul 25, 2008 | 25.60 | 26.04 | 25.56 | 25.77 | 99,706 | +0.26(+1.03%) |
Jul 24, 2008 | 26.01 | 26.01 | 25.36 | 25.50 | 97,213 | -0.55(-2.11%) |
Jul 23, 2008 | 25.19 | 26.18 | 25.19 | 26.05 | 179,189 | +0.74(+2.91%) |
Jul 22, 2008 | 24.02 | 25.35 | 23.96 | 25.32 | 139,013 | +0.88(+3.61%) |
Jul 21, 2008 | 24.07 | 24.50 | 23.46 | 24.43 | 127,032 | +0.40(+1.68%) |
Jul 18, 2008 | 24.23 | 24.42 | 23.27 | 24.03 | 131,769 | -0.22(-0.89%) |
Jul 17, 2008 | 23.81 | 24.25 | 23.46 | 24.25 | 70,323 | +0.60(+2.52%) |
Jul 16, 2008 | 23.40 | 23.91 | 23.19 | 23.65 | 100,720 | +0.30(+1.29%) |
Jul 15, 2008 | 22.98 | 23.62 | 22.71 | 23.35 | 173,713 | +0.15(+0.63%) |
Jul 14, 2008 | 23.48 | 23.48 | 22.71 | 23.20 | 163,774 | -0.09(-0.40%) |
Jul 11, 2008 | 22.81 | 23.32 | 22.43 | 23.30 | 154,005 | +0.24(+1.04%) |
Jul 10, 2008 | 22.54 | 23.28 | 22.47 | 23.06 | 110,611 | +0.45(+1.99%) |
Jul 09, 2008 | 22.97 | 23.10 | 22.55 | 22.61 | 169,051 | -0.31(-1.35%) |
Jul 08, 2008 | 22.10 | 22.92 | 20.82 | 22.92 | 414,899 | +2.11(+10.16%) |
Jul 07, 2008 | 21.57 | 22.01 | 20.75 | 20.80 | 312,895 | -1.14(-5.19%) |
Jul 04, 2008 | 20.72 | 22.85 | 20.52 | 21.94 | 347,891 | +0.00(+0.00%) |
Jul 03, 2008 | 20.72 | 22.85 | 20.52 | 21.94 | 347,891 | +0.96(+4.58%) |
Jul 02, 2008 | 21.59 | 21.82 | 20.52 | 20.98 | 554,998 | -0.65(-3.01%) |
Jul 01, 2008 | 22.30 | 23.23 | 21.51 | 21.63 | 492,452 | -1.02(-4.51%) |
Jun 30, 2008 | 23.33 | 23.40 | 22.55 | 22.65 | 154,696 | -0.77(-3.31%) |
Jun 27, 2008 | 23.70 | 23.91 | 23.30 | 23.43 | 434,452 | -0.32(-1.34%) |
Jun 26, 2008 | 24.20 | 24.25 | 23.70 | 23.74 | 154,773 | -0.44(-1.83%) |
Jun 25, 2008 | 23.78 | 24.43 | 23.78 | 24.19 | 96,042 | +0.39(+1.66%) |
Jun 24, 2008 | 23.62 | 24.19 | 23.47 | 23.79 | 177,273 | -0.16(-0.68%) |
Jun 23, 2008 | 23.83 | 24.26 | 23.44 | 23.95 | 144,328 | +0.17(+0.72%) |
Jun 20, 2008 | 24.01 | 24.32 | 23.43 | 23.78 | 251,247 | -0.32(-1.32%) |
Jun 19, 2008 | 24.00 | 24.13 | 23.63 | 24.10 | 115,310 | +0.02(+0.10%) |
Jun 18, 2008 | 23.99 | 24.42 | 23.82 | 24.08 | 86,612 | +0.06(+0.26%) |
Jun 17, 2008 | 24.05 | 24.41 | 23.85 | 24.02 | 82,548 | +0.09(+0.36%) |
Jun 16, 2008 | 24.04 | 24.75 | 23.88 | 23.93 | 152,739 | -0.33(-1.34%) |
Jun 13, 2008 | 25.31 | 25.31 | 24.22 | 24.26 | 233,668 | -1.93(-7.36%) |
Jun 12, 2008 | 25.95 | 26.52 | 25.95 | 26.18 | 44,167 | +0.39(+1.53%) |
Jun 11, 2008 | 26.35 | 26.50 | 25.79 | 25.79 | 79,640 | -0.67(-2.52%) |
Jun 10, 2008 | 26.30 | 26.52 | 25.56 | 26.45 | 67,411 | +0.61(+2.37%) |
Jun 09, 2008 | 26.17 | 26.17 | 25.29 | 25.84 | 55,317 | -0.34(-1.30%) |
Jun 06, 2008 | 27.00 | 27.16 | 26.15 | 26.18 | 68,037 | -0.98(-3.62%) |
Jun 05, 2008 | 26.87 | 27.17 | 26.72 | 27.17 | 85,580 | +0.33(+1.21%) |
Jun 04, 2008 | 26.60 | 27.07 | 26.18 | 26.84 | 65,888 | +0.11(+0.41%) |
Jun 03, 2008 | 27.13 | 27.15 | 26.17 | 26.73 | 121,867 | -0.34(-1.26%) |
Jun 02, 2008 | 26.90 | 27.59 | 26.53 | 27.07 | 97,243 | +0.25(+0.92%) |
May 30, 2008 | 27.18 | 27.18 | 26.63 | 26.83 | 129,697 | -0.27(-1.00%) |
May 29, 2008 | 26.58 | 27.55 | 26.55 | 27.10 | 92,683 | +0.40(+1.51%) |
May 28, 2008 | 26.95 | 27.03 | 26.55 | 26.70 | 68,284 | -0.24(-0.89%) |
May 27, 2008 | 26.47 | 27.00 | 26.10 | 26.93 | 89,132 | +0.54(+2.05%) |
May 26, 2008 | 26.55 | 26.78 | 26.16 | 26.39 | 84,413 | +0.00(+0.00%) |
May 23, 2008 | 26.55 | 26.78 | 26.16 | 26.39 | 84,413 | -0.31(-1.16%) |
May 22, 2008 | 26.46 | 26.90 | 26.46 | 26.70 | 107,831 | +0.22(+0.82%) |
May 21, 2008 | 26.44 | 26.83 | 26.23 | 26.49 | 98,653 | +0.12(+0.44%) |
May 20, 2008 | 26.02 | 26.52 | 25.91 | 26.37 | 121,828 | +0.23(+0.89%) |
May 19, 2008 | 26.22 | 26.43 | 25.79 | 26.14 | 144,291 | -0.15(-0.56%) |
May 16, 2008 | 26.49 | 26.59 | 26.16 | 26.28 | 181,532 | -0.23(-0.88%) |
May 15, 2008 | 26.23 | 26.60 | 26.13 | 26.52 | 170,935 | +0.25(+0.94%) |
May 14, 2008 | 25.85 | 26.45 | 25.85 | 26.27 | 141,493 | +0.41(+1.59%) |
May 13, 2008 | 25.46 | 26.04 | 24.90 | 25.86 | 117,337 | +0.51(+2.02%) |
May 12, 2008 | 24.46 | 25.56 | 24.05 | 25.35 | 126,093 | +0.95(+3.90%) |
May 09, 2008 | 24.17 | 24.68 | 24.12 | 24.39 | 78,903 | +0.04(+0.16%) |
May 08, 2008 | 24.07 | 24.50 | 24.07 | 24.36 | 73,977 | +0.18(+0.74%) |
May 07, 2008 | 24.31 | 25.05 | 24.15 | 24.18 | 180,632 | -0.12(-0.48%) |
May 06, 2008 | 24.02 | 24.39 | 24.01 | 24.29 | 105,845 | +0.10(+0.42%) |
May 05, 2008 | 24.18 | 24.28 | 23.76 | 24.19 | 153,833 | -0.10(-0.41%) |
May 02, 2008 | 24.46 | 24.63 | 24.22 | 24.29 | 181,181 | -0.15(-0.60%) |