Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 25.79 | 26.42 | 25.45 | 26.13 | 65,740 | +0.04(+0.16%) |
Jul 30, 2008 | 26.04 | 26.61 | 25.62 | 26.09 | 69,343 | +0.12(+0.48%) |
Jul 29, 2008 | 25.97 | 26.11 | 25.03 | 25.97 | 76,109 | +0.44(+1.71%) |
Jul 28, 2008 | 26.03 | 26.05 | 25.12 | 25.53 | 92,382 | -0.86(-3.25%) |
Jul 25, 2008 | 25.01 | 27.01 | 25.01 | 26.39 | 82,457 | -0.47(-1.75%) |
Jul 24, 2008 | 27.02 | 27.30 | 26.45 | 26.86 | 125,739 | -0.11(-0.40%) |
Jul 23, 2008 | 26.30 | 27.34 | 26.26 | 26.97 | 75,057 | +0.77(+2.93%) |
Jul 22, 2008 | 24.21 | 26.62 | 24.20 | 26.20 | 150,490 | +1.82(+7.45%) |
Jul 21, 2008 | 24.61 | 24.61 | 24.04 | 24.38 | 21,923 | -0.13(-0.54%) |
Jul 18, 2008 | 25.07 | 25.07 | 24.25 | 24.51 | 41,837 | -0.53(-2.11%) |
Jul 17, 2008 | 24.75 | 25.04 | 24.47 | 25.04 | 32,424 | +0.36(+1.47%) |
Jul 16, 2008 | 24.18 | 24.75 | 24.00 | 24.68 | 45,046 | +0.50(+2.05%) |
Jul 15, 2008 | 23.24 | 24.32 | 22.74 | 24.18 | 142,457 | +0.66(+2.81%) |
Jul 14, 2008 | 23.70 | 23.89 | 23.29 | 23.52 | 44,194 | +0.07(+0.32%) |
Jul 11, 2008 | 22.93 | 23.55 | 22.91 | 23.45 | 77,550 | +0.36(+1.57%) |
Jul 10, 2008 | 22.87 | 23.30 | 22.62 | 23.09 | 68,450 | +0.14(+0.61%) |
Jul 09, 2008 | 23.07 | 23.37 | 22.81 | 22.95 | 57,312 | -0.07(-0.32%) |
Jul 08, 2008 | 22.88 | 23.24 | 22.84 | 23.02 | 121,100 | +0.22(+0.98%) |
Jul 07, 2008 | 23.15 | 23.19 | 22.68 | 22.80 | 116,140 | -0.14(-0.61%) |
Jul 04, 2008 | 22.92 | 23.20 | 22.28 | 22.94 | 31,167 | +0.00(+0.00%) |
Jul 03, 2008 | 22.92 | 23.20 | 22.28 | 22.94 | 31,167 | +0.17(+0.72%) |
Jul 02, 2008 | 22.88 | 23.14 | 22.53 | 22.77 | 99,614 | -0.17(-0.76%) |
Jul 01, 2008 | 22.64 | 23.24 | 22.62 | 22.95 | 112,364 | +0.33(+1.46%) |
Jun 30, 2008 | 22.77 | 23.25 | 22.62 | 22.62 | 97,295 | -0.25(-1.08%) |
Jun 27, 2008 | 22.69 | 22.95 | 22.21 | 22.86 | 405,970 | +0.12(+0.51%) |
Jun 26, 2008 | 22.95 | 23.06 | 22.69 | 22.75 | 137,727 | -0.29(-1.25%) |
Jun 25, 2008 | 22.67 | 23.22 | 22.61 | 23.04 | 155,034 | +0.35(+1.56%) |
Jun 24, 2008 | 22.76 | 23.05 | 22.64 | 22.68 | 73,729 | -0.26(-1.12%) |
Jun 23, 2008 | 23.24 | 23.24 | 22.51 | 22.94 | 29,937 | -0.25(-1.07%) |
Jun 20, 2008 | 23.05 | 23.25 | 22.71 | 23.19 | 182,966 | +0.00(+0.00%) |
Jun 19, 2008 | 22.95 | 23.19 | 22.73 | 23.19 | 45,820 | +0.21(+0.93%) |
Jun 18, 2008 | 22.80 | 23.14 | 22.77 | 22.97 | 87,112 | +0.03(+0.14%) |
Jun 17, 2008 | 23.10 | 23.29 | 22.94 | 22.94 | 38,923 | -0.13(-0.57%) |
Jun 16, 2008 | 23.10 | 23.15 | 22.94 | 23.07 | 54,847 | -0.07(-0.32%) |
Jun 13, 2008 | 23.26 | 23.39 | 22.94 | 23.14 | 40,014 | +0.10(+0.43%) |
Jun 12, 2008 | 23.14 | 23.31 | 22.91 | 23.05 | 107,403 | +0.12(+0.54%) |
Jun 11, 2008 | 23.00 | 23.25 | 22.84 | 22.92 | 170,962 | -0.18(-0.79%) |
Jun 10, 2008 | 23.24 | 23.38 | 22.86 | 23.10 | 32,973 | -0.07(-0.32%) |
Jun 09, 2008 | 23.53 | 23.58 | 23.04 | 23.18 | 62,908 | -0.24(-1.02%) |
Jun 06, 2008 | 24.03 | 24.21 | 23.31 | 23.42 | 37,399 | -0.72(-2.97%) |
Jun 05, 2008 | 23.85 | 24.35 | 23.80 | 24.13 | 72,190 | +0.26(+1.07%) |
Jun 04, 2008 | 23.47 | 24.07 | 23.47 | 23.88 | 44,155 | +0.27(+1.15%) |
Jun 03, 2008 | 23.62 | 23.78 | 23.38 | 23.61 | 51,817 | +0.03(+0.14%) |
Jun 02, 2008 | 23.91 | 23.93 | 23.13 | 23.57 | 41,521 | -0.40(-1.65%) |
May 30, 2008 | 23.76 | 24.06 | 23.61 | 23.97 | 112,568 | +0.28(+1.18%) |
May 29, 2008 | 23.29 | 23.99 | 23.29 | 23.69 | 118,178 | +0.29(+1.23%) |
May 28, 2008 | 23.24 | 23.68 | 22.95 | 23.40 | 43,029 | +0.21(+0.89%) |
May 27, 2008 | 23.41 | 23.97 | 23.10 | 23.19 | 95,790 | -0.26(-1.09%) |
May 26, 2008 | 23.85 | 23.85 | 23.37 | 23.45 | 52,478 | +0.00(+0.00%) |
May 23, 2008 | 23.85 | 23.85 | 23.37 | 23.45 | 52,478 | -0.43(-1.80%) |
May 22, 2008 | 23.16 | 24.00 | 23.15 | 23.88 | 76,264 | +0.73(+3.14%) |
May 21, 2008 | 23.33 | 23.79 | 23.10 | 23.15 | 54,885 | -0.12(-0.50%) |
May 20, 2008 | 23.37 | 23.47 | 23.10 | 23.27 | 29,562 | -0.22(-0.95%) |
May 19, 2008 | 23.91 | 23.93 | 23.34 | 23.49 | 83,155 | -0.48(-2.00%) |
May 16, 2008 | 23.96 | 24.16 | 23.12 | 23.97 | 65,763 | +0.16(+0.66%) |
May 15, 2008 | 23.67 | 23.82 | 23.05 | 23.81 | 106,763 | +0.11(+0.45%) |
May 14, 2008 | 24.04 | 24.26 | 23.57 | 23.71 | 51,632 | -0.21(-0.90%) |
May 13, 2008 | 24.02 | 24.08 | 23.70 | 23.92 | 122,600 | -0.04(-0.17%) |
May 12, 2008 | 23.45 | 24.13 | 23.33 | 23.96 | 55,237 | +0.58(+2.47%) |
May 09, 2008 | 23.23 | 23.80 | 23.18 | 23.38 | 57,402 | -0.03(-0.14%) |
May 08, 2008 | 23.63 | 23.63 | 22.95 | 23.42 | 52,874 | +0.19(+0.82%) |
May 07, 2008 | 23.89 | 24.26 | 23.09 | 23.23 | 57,232 | -0.64(-2.70%) |
May 06, 2008 | 23.43 | 24.17 | 23.34 | 23.87 | 72,475 | +0.38(+1.62%) |
May 05, 2008 | 23.83 | 24.13 | 23.41 | 23.49 | 67,443 | -0.45(-1.90%) |
May 02, 2008 | 24.16 | 24.50 | 23.71 | 23.95 | 98,114 | +0.05(+0.21%) |