Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.11 | 21.55 | 21.03 | 21.17 | 363,626 | -0.30(-1.41%) |
Jul 30, 2008 | 21.25 | 21.78 | 21.01 | 21.47 | 501,246 | +0.39(+1.86%) |
Jul 29, 2008 | 21.08 | 21.14 | 19.86 | 21.08 | 253,828 | +1.34(+6.78%) |
Jul 28, 2008 | 20.34 | 20.58 | 19.56 | 19.74 | 250,821 | -0.59(-2.92%) |
Jul 25, 2008 | 19.90 | 20.51 | 19.80 | 20.33 | 391,206 | +0.57(+2.91%) |
Jul 24, 2008 | 20.36 | 20.55 | 19.50 | 19.76 | 381,910 | -0.47(-2.31%) |
Jul 23, 2008 | 19.76 | 20.94 | 19.62 | 20.23 | 523,829 | +0.65(+3.32%) |
Jul 22, 2008 | 18.49 | 19.71 | 18.02 | 19.57 | 476,219 | +1.48(+8.20%) |
Jul 21, 2008 | 18.40 | 18.93 | 18.01 | 18.09 | 344,404 | -0.07(-0.38%) |
Jul 18, 2008 | 17.98 | 18.33 | 17.25 | 18.16 | 375,007 | +0.13(+0.70%) |
Jul 17, 2008 | 17.06 | 18.04 | 16.38 | 18.04 | 371,700 | +0.79(+4.57%) |
Jul 16, 2008 | 15.83 | 17.28 | 15.78 | 17.25 | 340,863 | +1.33(+8.37%) |
Jul 15, 2008 | 16.88 | 17.27 | 15.90 | 15.91 | 496,347 | -1.18(-6.90%) |
Jul 14, 2008 | 17.81 | 17.83 | 16.86 | 17.09 | 196,215 | -0.74(-4.17%) |
Jul 11, 2008 | 17.56 | 18.16 | 17.20 | 17.84 | 255,346 | -0.09(-0.53%) |
Jul 10, 2008 | 17.42 | 18.24 | 17.42 | 17.93 | 242,271 | +0.46(+2.64%) |
Jul 09, 2008 | 18.29 | 18.49 | 17.40 | 17.47 | 233,105 | -0.85(-4.62%) |
Jul 08, 2008 | 16.95 | 18.32 | 16.73 | 18.32 | 393,539 | +1.33(+7.84%) |
Jul 07, 2008 | 17.86 | 17.92 | 16.63 | 16.99 | 314,929 | -0.74(-4.17%) |
Jul 04, 2008 | 18.48 | 18.60 | 17.69 | 17.73 | 134,480 | +0.00(+0.00%) |
Jul 03, 2008 | 18.48 | 18.60 | 17.69 | 17.73 | 134,480 | -0.74(-4.03%) |
Jul 02, 2008 | 18.62 | 19.23 | 18.10 | 18.47 | 286,535 | -0.19(-1.01%) |
Jul 01, 2008 | 18.30 | 18.82 | 18.07 | 18.66 | 275,601 | +0.32(+1.75%) |
Jun 30, 2008 | 19.20 | 19.38 | 18.33 | 18.34 | 275,539 | -1.06(-5.46%) |
Jun 27, 2008 | 19.27 | 19.61 | 18.77 | 19.40 | 652,870 | +0.01(+0.03%) |
Jun 26, 2008 | 19.32 | 19.66 | 19.25 | 19.39 | 225,573 | -0.30(-1.54%) |
Jun 25, 2008 | 19.76 | 20.57 | 19.44 | 19.69 | 256,474 | -0.05(-0.26%) |
Jun 24, 2008 | 19.39 | 20.19 | 19.37 | 19.75 | 184,386 | +0.17(+0.87%) |
Jun 23, 2008 | 20.69 | 20.69 | 19.48 | 19.57 | 168,816 | -0.94(-4.58%) |
Jun 20, 2008 | 20.36 | 20.75 | 19.99 | 20.52 | 442,930 | +0.07(+0.34%) |
Jun 19, 2008 | 19.87 | 20.46 | 19.58 | 20.45 | 380,437 | +0.59(+2.99%) |
Jun 18, 2008 | 19.88 | 20.35 | 19.38 | 19.85 | 297,265 | -0.08(-0.38%) |
Jun 17, 2008 | 20.14 | 20.49 | 19.73 | 19.93 | 263,763 | -0.23(-1.16%) |
Jun 16, 2008 | 19.75 | 20.24 | 19.52 | 20.16 | 391,911 | +0.39(+1.98%) |
Jun 13, 2008 | 20.00 | 20.00 | 19.30 | 19.77 | 240,453 | +0.04(+0.22%) |
Jun 12, 2008 | 19.70 | 20.34 | 19.55 | 19.73 | 124,805 | +0.22(+1.13%) |
Jun 11, 2008 | 19.73 | 19.84 | 19.32 | 19.51 | 102,761 | -0.32(-1.62%) |
Jun 10, 2008 | 19.74 | 20.16 | 19.38 | 19.83 | 187,284 | +0.20(+1.03%) |
Jun 09, 2008 | 19.67 | 20.12 | 19.59 | 19.63 | 590,528 | -0.01(-0.03%) |
Jun 06, 2008 | 20.33 | 20.33 | 19.61 | 19.63 | 156,275 | -0.88(-4.28%) |
Jun 05, 2008 | 20.34 | 20.73 | 20.34 | 20.51 | 164,980 | +0.18(+0.90%) |
Jun 04, 2008 | 20.14 | 20.58 | 20.02 | 20.33 | 127,829 | +0.16(+0.78%) |
Jun 03, 2008 | 20.46 | 20.56 | 20.12 | 20.17 | 361,660 | -0.21(-1.02%) |
Jun 02, 2008 | 20.46 | 20.59 | 20.09 | 20.38 | 195,865 | -0.14(-0.68%) |
May 30, 2008 | 20.74 | 20.74 | 20.35 | 20.52 | 139,352 | -0.17(-0.82%) |
May 29, 2008 | 20.38 | 20.79 | 20.29 | 20.69 | 139,801 | +0.28(+1.39%) |
May 28, 2008 | 20.83 | 20.95 | 20.19 | 20.40 | 105,396 | -0.30(-1.46%) |
May 27, 2008 | 20.33 | 20.85 | 20.33 | 20.70 | 156,887 | +0.44(+2.15%) |
May 26, 2008 | 20.38 | 20.46 | 20.24 | 20.27 | 86,782 | +0.00(+0.00%) |
May 23, 2008 | 20.38 | 20.46 | 20.24 | 20.27 | 86,782 | -0.25(-1.23%) |
May 22, 2008 | 20.09 | 20.64 | 20.01 | 20.52 | 208,352 | +0.55(+2.75%) |
May 21, 2008 | 20.06 | 20.28 | 19.73 | 19.97 | 148,322 | -0.04(-0.19%) |
May 20, 2008 | 20.04 | 20.23 | 19.95 | 20.01 | 190,079 | -0.13(-0.63%) |
May 19, 2008 | 20.39 | 20.40 | 20.02 | 20.14 | 403,113 | -0.30(-1.48%) |
May 16, 2008 | 20.72 | 20.72 | 20.19 | 20.44 | 186,111 | -0.13(-0.61%) |
May 15, 2008 | 20.58 | 20.69 | 20.23 | 20.57 | 384,511 | -0.05(-0.24%) |
May 14, 2008 | 20.77 | 20.85 | 20.62 | 20.62 | 286,431 | -0.11(-0.55%) |
May 13, 2008 | 21.10 | 21.10 | 20.67 | 20.73 | 151,838 | -0.30(-1.44%) |
May 12, 2008 | 20.86 | 21.15 | 20.78 | 21.03 | 224,411 | +0.25(+1.21%) |
May 09, 2008 | 20.57 | 21.06 | 20.52 | 20.78 | 131,220 | +0.00(+0.00%) |
May 08, 2008 | 20.87 | 20.92 | 20.60 | 20.78 | 88,568 | +0.02(+0.09%) |
May 07, 2008 | 21.78 | 21.83 | 20.65 | 20.76 | 119,934 | -0.99(-4.55%) |
May 06, 2008 | 21.78 | 22.05 | 21.49 | 21.75 | 156,938 | -0.16(-0.75%) |
May 05, 2008 | 21.54 | 22.19 | 21.38 | 21.92 | 323,449 | +0.37(+1.70%) |
May 02, 2008 | 22.43 | 22.45 | 21.42 | 21.55 | 220,614 | -0.66(-2.96%) |