Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.61 | 19.70 | 18.51 | 19.27 | 1,487,592 | +0.57(+3.07%) |
Jul 30, 2008 | 18.60 | 18.83 | 18.35 | 18.70 | 879,930 | +0.32(+1.72%) |
Jul 29, 2008 | 18.38 | 18.56 | 17.86 | 18.38 | 988,021 | +0.33(+1.83%) |
Jul 28, 2008 | 18.96 | 19.09 | 18.02 | 18.05 | 943,282 | -1.01(-5.31%) |
Jul 25, 2008 | 20.01 | 20.01 | 19.01 | 19.07 | 908,507 | -0.50(-2.53%) |
Jul 24, 2008 | 19.65 | 20.93 | 19.50 | 19.56 | 1,733,043 | +1.32(+7.25%) |
Jul 23, 2008 | 17.66 | 18.82 | 17.66 | 18.24 | 1,197,879 | +0.46(+2.59%) |
Jul 22, 2008 | 17.61 | 17.83 | 17.34 | 17.78 | 605,691 | +0.10(+0.57%) |
Jul 21, 2008 | 17.65 | 17.83 | 17.46 | 17.68 | 580,758 | +0.07(+0.41%) |
Jul 18, 2008 | 17.66 | 18.07 | 17.56 | 17.61 | 760,484 | -0.14(-0.77%) |
Jul 17, 2008 | 16.75 | 17.82 | 16.75 | 17.74 | 887,565 | +1.09(+6.56%) |
Jul 16, 2008 | 16.49 | 16.68 | 16.02 | 16.65 | 553,761 | +0.25(+1.53%) |
Jul 15, 2008 | 16.22 | 16.75 | 15.79 | 16.40 | 661,186 | +0.09(+0.53%) |
Jul 14, 2008 | 16.67 | 16.67 | 16.14 | 16.31 | 716,732 | -0.20(-1.22%) |
Jul 11, 2008 | 16.23 | 16.89 | 16.09 | 16.52 | 792,511 | +0.11(+0.70%) |
Jul 10, 2008 | 16.95 | 16.99 | 16.29 | 16.40 | 705,320 | -0.28(-1.68%) |
Jul 09, 2008 | 17.00 | 17.31 | 16.62 | 16.68 | 864,828 | -0.26(-1.53%) |
Jul 08, 2008 | 16.36 | 17.00 | 16.08 | 16.94 | 930,512 | +0.53(+3.24%) |
Jul 07, 2008 | 16.60 | 16.75 | 16.23 | 16.41 | 794,202 | -0.10(-0.61%) |
Jul 04, 2008 | 16.80 | 16.83 | 16.40 | 16.51 | 547,464 | +0.00(+0.00%) |
Jul 03, 2008 | 16.80 | 16.83 | 16.40 | 16.51 | 547,464 | -0.24(-1.46%) |
Jul 02, 2008 | 16.98 | 17.23 | 16.70 | 16.75 | 1,281,637 | -0.29(-1.69%) |
Jul 01, 2008 | 17.20 | 17.20 | 16.61 | 17.04 | 876,660 | -0.42(-2.43%) |
Jun 30, 2008 | 18.03 | 18.03 | 17.41 | 17.46 | 970,206 | -0.68(-3.72%) |
Jun 27, 2008 | 18.45 | 18.58 | 18.01 | 18.14 | 1,233,422 | -0.38(-2.06%) |
Jun 26, 2008 | 19.09 | 19.09 | 18.48 | 18.52 | 702,627 | -0.66(-3.45%) |
Jun 25, 2008 | 18.74 | 19.36 | 18.74 | 19.18 | 683,009 | +0.47(+2.50%) |
Jun 24, 2008 | 19.13 | 19.32 | 18.66 | 18.71 | 751,682 | -0.68(-3.48%) |
Jun 23, 2008 | 19.71 | 19.73 | 18.91 | 19.39 | 821,872 | -0.98(-4.83%) |
Jun 20, 2008 | 20.84 | 20.87 | 20.32 | 20.37 | 602,121 | -0.64(-3.04%) |
Jun 19, 2008 | 20.93 | 21.06 | 20.67 | 21.01 | 537,887 | +0.07(+0.34%) |
Jun 18, 2008 | 21.00 | 21.16 | 20.69 | 20.94 | 584,536 | -0.19(-0.92%) |
Jun 17, 2008 | 21.66 | 21.66 | 21.13 | 21.13 | 412,386 | -0.42(-1.97%) |
Jun 16, 2008 | 21.57 | 21.59 | 21.14 | 21.56 | 523,643 | -0.04(-0.20%) |
Jun 13, 2008 | 21.31 | 21.71 | 21.28 | 21.60 | 528,409 | +0.40(+1.90%) |
Jun 12, 2008 | 21.18 | 21.61 | 21.05 | 21.20 | 673,439 | +0.01(+0.03%) |
Jun 11, 2008 | 22.13 | 22.13 | 21.11 | 21.19 | 852,778 | -0.99(-4.47%) |
Jun 10, 2008 | 22.09 | 22.34 | 21.95 | 22.18 | 318,526 | -0.19(-0.87%) |
Jun 09, 2008 | 22.55 | 22.56 | 22.10 | 22.38 | 313,513 | -0.17(-0.73%) |
Jun 06, 2008 | 22.94 | 23.10 | 22.40 | 22.54 | 869,119 | -0.70(-3.03%) |
Jun 05, 2008 | 23.07 | 23.25 | 22.61 | 23.25 | 1,296,053 | +0.22(+0.97%) |
Jun 04, 2008 | 22.67 | 23.23 | 22.42 | 23.02 | 440,016 | +0.32(+1.39%) |
Jun 03, 2008 | 22.63 | 22.97 | 22.35 | 22.71 | 593,560 | +0.12(+0.54%) |
Jun 02, 2008 | 22.84 | 22.93 | 22.23 | 22.59 | 822,271 | -0.43(-1.87%) |
May 30, 2008 | 23.02 | 23.17 | 22.61 | 23.02 | 650,218 | -0.04(-0.19%) |
May 29, 2008 | 22.64 | 23.30 | 22.58 | 23.06 | 1,141,455 | +0.48(+2.13%) |
May 28, 2008 | 22.53 | 22.62 | 22.03 | 22.58 | 628,430 | -0.11(-0.48%) |
May 27, 2008 | 22.99 | 23.12 | 22.56 | 22.69 | 590,056 | -0.29(-1.28%) |
May 26, 2008 | 23.27 | 23.38 | 22.58 | 22.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 23.27 | 23.38 | 22.58 | 22.98 | 391,561 | -0.32(-1.36%) |
May 22, 2008 | 23.46 | 23.69 | 23.25 | 23.30 | 373,537 | -0.22(-0.92%) |
May 21, 2008 | 23.72 | 24.01 | 23.47 | 23.51 | 305,521 | -0.12(-0.52%) |
May 20, 2008 | 23.94 | 23.99 | 23.58 | 23.63 | 335,165 | -0.43(-1.79%) |
May 19, 2008 | 24.06 | 24.18 | 23.86 | 24.07 | 312,331 | +0.00(+0.00%) |
May 16, 2008 | 24.07 | 24.22 | 23.67 | 24.07 | 497,454 | +0.10(+0.42%) |
May 15, 2008 | 23.73 | 24.03 | 23.50 | 23.96 | 335,690 | +0.17(+0.72%) |
May 14, 2008 | 23.21 | 23.96 | 23.07 | 23.79 | 646,590 | +0.60(+2.57%) |
May 13, 2008 | 23.22 | 23.29 | 22.87 | 23.20 | 461,173 | -0.06(-0.25%) |
May 12, 2008 | 23.01 | 23.31 | 22.85 | 23.25 | 361,586 | +0.26(+1.12%) |
May 09, 2008 | 22.78 | 23.06 | 22.69 | 22.99 | 183,431 | -0.02(-0.09%) |
May 08, 2008 | 22.83 | 23.17 | 22.62 | 23.02 | 576,360 | +0.28(+1.23%) |
May 07, 2008 | 22.60 | 22.99 | 22.49 | 22.74 | 688,788 | +0.26(+1.15%) |
May 06, 2008 | 22.38 | 22.80 | 22.15 | 22.48 | 630,159 | -0.12(-0.54%) |
May 05, 2008 | 22.43 | 22.78 | 22.29 | 22.60 | 701,663 | +0.24(+1.06%) |
May 02, 2008 | 22.27 | 22.63 | 22.10 | 22.36 | 1,045,917 | +0.13(+0.58%) |