Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 25.77 | 28.61 | 25.18 | 28.02 | 1,270,690 | +4.62(+19.74%) |
Jul 30, 2008 | 23.82 | 24.28 | 22.85 | 23.40 | 195,574 | -0.27(-1.14%) |
Jul 29, 2008 | 23.67 | 23.96 | 22.18 | 23.67 | 408,157 | +1.34(+6.00%) |
Jul 28, 2008 | 23.36 | 23.36 | 22.33 | 22.33 | 226,460 | -1.28(-5.42%) |
Jul 25, 2008 | 23.81 | 24.13 | 23.50 | 23.61 | 193,657 | +0.01(+0.04%) |
Jul 24, 2008 | 25.40 | 25.68 | 23.59 | 23.60 | 534,973 | -1.75(-6.90%) |
Jul 23, 2008 | 25.16 | 25.95 | 24.83 | 25.35 | 181,954 | +0.25(+1.00%) |
Jul 22, 2008 | 24.24 | 25.10 | 24.24 | 25.10 | 97,665 | +0.08(+0.32%) |
Jul 21, 2008 | 24.27 | 25.09 | 24.09 | 25.02 | 114,723 | +0.79(+3.26%) |
Jul 18, 2008 | 24.82 | 24.97 | 24.05 | 24.23 | 103,074 | -0.72(-2.89%) |
Jul 17, 2008 | 25.24 | 25.49 | 24.51 | 24.95 | 190,296 | -0.09(-0.36%) |
Jul 16, 2008 | 24.05 | 25.60 | 23.90 | 25.04 | 291,523 | +0.97(+4.03%) |
Jul 15, 2008 | 23.18 | 24.45 | 22.50 | 24.07 | 368,854 | -1.35(-5.31%) |
Jul 14, 2008 | 23.71 | 25.58 | 23.55 | 25.42 | 377,655 | +2.17(+9.33%) |
Jul 11, 2008 | 22.94 | 23.33 | 22.49 | 23.25 | 143,170 | +0.15(+0.65%) |
Jul 10, 2008 | 22.63 | 23.10 | 22.53 | 23.10 | 133,853 | +0.49(+2.17%) |
Jul 09, 2008 | 22.71 | 23.10 | 22.46 | 22.61 | 110,609 | -0.05(-0.22%) |
Jul 08, 2008 | 22.30 | 22.67 | 21.50 | 22.66 | 194,853 | +0.44(+1.98%) |
Jul 07, 2008 | 23.09 | 23.11 | 21.98 | 22.22 | 259,733 | -1.00(-4.31%) |
Jul 04, 2008 | 23.48 | 23.50 | 22.85 | 23.22 | 126,769 | +0.00(+0.00%) |
Jul 03, 2008 | 23.48 | 23.50 | 22.85 | 23.22 | 126,769 | -0.25(-1.07%) |
Jul 02, 2008 | 23.48 | 24.05 | 23.00 | 23.47 | 235,969 | +0.56(+2.44%) |
Jul 01, 2008 | 22.68 | 23.13 | 22.00 | 22.91 | 242,667 | -0.34(-1.46%) |
Jun 30, 2008 | 22.81 | 23.64 | 22.35 | 23.25 | 281,148 | +0.65(+2.88%) |
Jun 27, 2008 | 21.90 | 22.74 | 21.15 | 22.60 | 307,750 | +0.70(+3.20%) |
Jun 26, 2008 | 21.47 | 22.13 | 20.80 | 21.90 | 134,536 | +0.12(+0.55%) |
Jun 25, 2008 | 20.87 | 21.93 | 20.87 | 21.78 | 237,976 | +0.96(+4.61%) |
Jun 24, 2008 | 21.62 | 22.15 | 20.81 | 20.82 | 391,771 | -0.52(-2.44%) |
Jun 23, 2008 | 22.00 | 22.00 | 21.18 | 21.34 | 144,673 | -0.67(-3.04%) |
Jun 20, 2008 | 22.21 | 22.46 | 21.61 | 22.01 | 243,564 | -0.47(-2.09%) |
Jun 19, 2008 | 21.64 | 22.73 | 21.11 | 22.48 | 277,201 | +0.83(+3.83%) |
Jun 18, 2008 | 21.55 | 21.78 | 21.15 | 21.65 | 183,232 | -0.34(-1.55%) |
Jun 17, 2008 | 22.41 | 22.60 | 21.95 | 21.99 | 195,163 | -0.26(-1.17%) |
Jun 16, 2008 | 22.50 | 22.50 | 21.81 | 22.25 | 226,275 | -0.62(-2.71%) |
Jun 13, 2008 | 22.22 | 23.16 | 22.22 | 22.87 | 307,422 | +0.92(+4.19%) |
Jun 12, 2008 | 22.99 | 23.00 | 21.72 | 21.95 | 263,538 | -0.85(-3.73%) |
Jun 11, 2008 | 22.14 | 22.91 | 21.48 | 22.80 | 381,143 | +0.56(+2.52%) |
Jun 10, 2008 | 21.52 | 22.31 | 21.18 | 22.24 | 587,470 | +0.91(+4.27%) |
Jun 09, 2008 | 21.55 | 22.08 | 21.05 | 21.33 | 217,843 | -0.25(-1.16%) |
Jun 06, 2008 | 22.50 | 22.78 | 21.05 | 21.58 | 353,605 | -1.12(-4.93%) |
Jun 05, 2008 | 22.44 | 22.74 | 22.43 | 22.70 | 390,607 | +0.28(+1.25%) |
Jun 04, 2008 | 22.34 | 22.56 | 22.25 | 22.42 | 310,660 | -0.05(-0.22%) |
Jun 03, 2008 | 22.22 | 22.66 | 22.22 | 22.47 | 171,355 | +0.29(+1.31%) |
Jun 02, 2008 | 21.67 | 22.28 | 21.06 | 22.18 | 310,273 | +0.51(+2.35%) |
May 30, 2008 | 22.79 | 22.79 | 21.64 | 21.67 | 479,339 | -1.10(-4.83%) |
May 29, 2008 | 21.13 | 22.77 | 21.13 | 22.77 | 245,032 | +1.85(+8.84%) |
May 28, 2008 | 21.48 | 21.48 | 20.74 | 20.92 | 160,208 | -0.43(-2.01%) |
May 27, 2008 | 20.25 | 21.35 | 20.14 | 21.35 | 204,053 | +1.13(+5.59%) |
May 26, 2008 | 20.25 | 20.30 | 20.05 | 20.22 | 97,086 | +0.00(+0.00%) |
May 23, 2008 | 20.25 | 20.30 | 20.05 | 20.22 | 97,086 | -0.18(-0.88%) |
May 22, 2008 | 19.77 | 20.62 | 19.72 | 20.40 | 223,026 | +0.62(+3.13%) |
May 21, 2008 | 20.01 | 20.39 | 19.63 | 19.78 | 163,001 | -0.21(-1.05%) |
May 20, 2008 | 19.71 | 20.27 | 19.71 | 19.99 | 128,381 | +0.18(+0.91%) |
May 19, 2008 | 20.08 | 20.25 | 19.77 | 19.81 | 311,747 | +0.26(+1.33%) |
May 16, 2008 | 19.80 | 19.92 | 19.24 | 19.55 | 207,936 | -0.09(-0.46%) |
May 15, 2008 | 19.95 | 20.05 | 19.45 | 19.64 | 147,482 | -0.33(-1.65%) |
May 14, 2008 | 20.17 | 20.79 | 19.93 | 19.97 | 310,564 | -0.30(-1.48%) |
May 13, 2008 | 19.63 | 21.36 | 19.62 | 20.27 | 333,560 | -1.01(-4.75%) |
May 12, 2008 | 20.72 | 21.53 | 20.57 | 21.28 | 179,066 | +0.80(+3.91%) |
May 09, 2008 | 20.07 | 20.58 | 20.07 | 20.48 | 92,691 | +0.15(+0.74%) |
May 08, 2008 | 20.63 | 20.96 | 20.08 | 20.33 | 134,090 | -0.29(-1.41%) |
May 07, 2008 | 20.02 | 21.07 | 20.02 | 20.62 | 234,019 | +0.62(+3.10%) |
May 06, 2008 | 20.00 | 20.35 | 19.71 | 20.00 | 220,741 | -0.13(-0.65%) |
May 05, 2008 | 19.39 | 20.52 | 19.39 | 20.13 | 438,577 | +0.89(+4.63%) |
May 02, 2008 | 19.22 | 19.94 | 19.21 | 19.24 | 432,929 | -0.33(-1.69%) |