Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.55 | 20.55 | 19.90 | 20.11 | 427,207 | -0.43(-2.09%) |
Jul 30, 2008 | 20.14 | 21.28 | 19.99 | 20.54 | 1,242,317 | +0.88(+4.49%) |
Jul 29, 2008 | 19.66 | 19.77 | 19.26 | 19.66 | 475,725 | +0.33(+1.70%) |
Jul 28, 2008 | 19.69 | 19.72 | 19.01 | 19.33 | 556,333 | -0.30(-1.55%) |
Jul 25, 2008 | 18.91 | 19.91 | 18.87 | 19.64 | 484,096 | +0.76(+4.05%) |
Jul 24, 2008 | 20.09 | 20.21 | 18.69 | 18.87 | 295,898 | -1.29(-6.42%) |
Jul 23, 2008 | 19.35 | 20.55 | 19.33 | 20.17 | 566,835 | +0.78(+4.03%) |
Jul 22, 2008 | 18.66 | 19.39 | 18.66 | 19.38 | 249,935 | +0.71(+3.80%) |
Jul 21, 2008 | 18.84 | 19.10 | 18.53 | 18.67 | 194,253 | -0.17(-0.89%) |
Jul 18, 2008 | 18.32 | 18.93 | 18.06 | 18.84 | 340,398 | +0.55(+3.00%) |
Jul 17, 2008 | 17.90 | 18.68 | 17.90 | 18.29 | 373,607 | +0.52(+2.92%) |
Jul 16, 2008 | 16.92 | 17.91 | 16.72 | 17.77 | 464,509 | +0.85(+5.04%) |
Jul 15, 2008 | 16.93 | 17.26 | 16.81 | 16.92 | 381,232 | -0.20(-1.15%) |
Jul 14, 2008 | 17.25 | 17.61 | 17.05 | 17.12 | 234,646 | +0.01(+0.04%) |
Jul 11, 2008 | 17.40 | 17.49 | 16.87 | 17.11 | 198,411 | -0.41(-2.35%) |
Jul 10, 2008 | 17.48 | 17.78 | 17.30 | 17.52 | 367,326 | -0.05(-0.27%) |
Jul 09, 2008 | 17.67 | 18.02 | 17.55 | 17.57 | 398,641 | +0.01(+0.03%) |
Jul 08, 2008 | 17.00 | 17.72 | 16.62 | 17.56 | 530,900 | +0.44(+2.58%) |
Jul 07, 2008 | 17.42 | 17.54 | 16.91 | 17.12 | 287,360 | -0.32(-1.81%) |
Jul 04, 2008 | 17.65 | 17.65 | 17.21 | 17.44 | 151,486 | +0.00(+0.00%) |
Jul 03, 2008 | 17.65 | 17.65 | 17.21 | 17.44 | 151,486 | +0.02(+0.14%) |
Jul 02, 2008 | 17.59 | 17.65 | 17.35 | 17.42 | 383,758 | -0.09(-0.51%) |
Jul 01, 2008 | 17.33 | 17.62 | 17.12 | 17.51 | 484,339 | +0.07(+0.41%) |
Jun 30, 2008 | 17.67 | 17.68 | 17.25 | 17.43 | 486,457 | -0.28(-1.58%) |
Jun 27, 2008 | 18.08 | 18.08 | 17.30 | 17.71 | 1,104,963 | -0.27(-1.53%) |
Jun 26, 2008 | 17.90 | 18.19 | 17.78 | 17.99 | 665,980 | +0.08(+0.47%) |
Jun 25, 2008 | 18.08 | 18.20 | 17.85 | 17.91 | 349,868 | -0.17(-0.96%) |
Jun 24, 2008 | 18.17 | 18.23 | 17.88 | 18.08 | 312,617 | -0.10(-0.53%) |
Jun 23, 2008 | 18.29 | 18.41 | 18.08 | 18.17 | 302,683 | -0.11(-0.62%) |
Jun 20, 2008 | 18.38 | 18.50 | 18.14 | 18.29 | 395,100 | -0.20(-1.07%) |
Jun 19, 2008 | 18.37 | 18.50 | 18.26 | 18.48 | 390,558 | +0.19(+1.04%) |
Jun 18, 2008 | 18.51 | 18.64 | 18.26 | 18.29 | 564,561 | -0.27(-1.45%) |
Jun 17, 2008 | 18.51 | 18.73 | 18.50 | 18.56 | 358,675 | +0.07(+0.36%) |
Jun 16, 2008 | 18.38 | 18.68 | 18.26 | 18.50 | 250,780 | +0.14(+0.75%) |
Jun 13, 2008 | 18.27 | 18.54 | 18.17 | 18.36 | 336,466 | +0.08(+0.42%) |
Jun 12, 2008 | 18.20 | 18.61 | 18.16 | 18.28 | 337,166 | +0.20(+1.12%) |
Jun 11, 2008 | 18.70 | 18.81 | 17.88 | 18.08 | 380,392 | -0.68(-3.63%) |
Jun 10, 2008 | 18.80 | 18.97 | 18.63 | 18.76 | 264,867 | -0.13(-0.69%) |
Jun 09, 2008 | 19.04 | 19.19 | 18.69 | 18.89 | 245,944 | -0.14(-0.75%) |
Jun 06, 2008 | 19.58 | 19.65 | 18.88 | 19.03 | 313,113 | -0.67(-3.39%) |
Jun 05, 2008 | 19.25 | 19.73 | 19.21 | 19.70 | 271,464 | +0.58(+3.06%) |
Jun 04, 2008 | 19.21 | 19.51 | 19.02 | 19.12 | 213,016 | -0.06(-0.31%) |
Jun 03, 2008 | 19.25 | 19.33 | 18.97 | 19.18 | 290,830 | -0.16(-0.80%) |
Jun 02, 2008 | 19.38 | 19.58 | 19.15 | 19.33 | 313,587 | -0.05(-0.25%) |
May 30, 2008 | 19.57 | 19.67 | 19.25 | 19.38 | 278,898 | -0.19(-0.98%) |
May 29, 2008 | 19.45 | 19.71 | 19.28 | 19.57 | 164,774 | +0.18(+0.92%) |
May 28, 2008 | 19.69 | 19.76 | 19.22 | 19.39 | 189,625 | -0.26(-1.31%) |
May 27, 2008 | 19.16 | 19.75 | 19.15 | 19.65 | 300,206 | +0.33(+1.70%) |
May 26, 2008 | 19.79 | 19.79 | 19.24 | 19.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.79 | 19.79 | 19.24 | 19.32 | 204,949 | -0.42(-2.15%) |
May 22, 2008 | 19.68 | 20.24 | 19.68 | 19.74 | 452,763 | -0.01(-0.03%) |
May 21, 2008 | 20.32 | 20.39 | 19.66 | 19.75 | 547,682 | -0.45(-2.22%) |
May 20, 2008 | 20.17 | 20.30 | 20.00 | 20.20 | 502,737 | +0.07(+0.33%) |
May 19, 2008 | 20.33 | 20.35 | 19.98 | 20.13 | 302,795 | -0.29(-1.40%) |
May 16, 2008 | 20.44 | 20.52 | 19.86 | 20.42 | 484,919 | -0.13(-0.61%) |
May 15, 2008 | 20.06 | 20.67 | 20.02 | 20.54 | 554,745 | +0.47(+2.35%) |
May 14, 2008 | 20.63 | 20.63 | 19.92 | 20.07 | 750,154 | -0.38(-1.84%) |
May 13, 2008 | 20.45 | 20.66 | 20.19 | 20.45 | 599,904 | +0.05(+0.23%) |
May 12, 2008 | 20.88 | 20.93 | 19.77 | 20.40 | 888,833 | -0.51(-2.45%) |
May 09, 2008 | 20.48 | 20.98 | 20.22 | 20.91 | 348,877 | +0.45(+2.19%) |
May 08, 2008 | 20.62 | 21.00 | 20.30 | 20.46 | 365,822 | +0.01(+0.06%) |
May 07, 2008 | 20.99 | 20.99 | 20.30 | 20.45 | 627,023 | -0.41(-1.97%) |
May 06, 2008 | 19.99 | 20.89 | 19.92 | 20.86 | 545,613 | +0.81(+4.05%) |
May 05, 2008 | 20.00 | 20.34 | 19.52 | 20.05 | 1,159,559 | +0.03(+0.15%) |
May 02, 2008 | 21.12 | 21.68 | 18.30 | 20.02 | 1,958,118 | -1.45(-6.75%) |