Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.13 | 20.81 | 20.13 | 20.17 | 367,377 | -0.26(-1.29%) |
Jul 30, 2008 | 20.14 | 20.56 | 19.89 | 20.43 | 429,439 | +0.37(+1.84%) |
Jul 29, 2008 | 20.06 | 20.21 | 19.49 | 20.06 | 419,277 | +0.92(+4.83%) |
Jul 28, 2008 | 19.57 | 19.64 | 18.74 | 19.14 | 351,641 | -0.53(-2.68%) |
Jul 25, 2008 | 19.67 | 19.93 | 18.95 | 19.66 | 413,610 | +0.19(+0.99%) |
Jul 24, 2008 | 19.89 | 19.89 | 19.32 | 19.47 | 433,549 | -0.30(-1.51%) |
Jul 23, 2008 | 19.39 | 19.91 | 19.01 | 19.77 | 530,731 | +0.39(+2.02%) |
Jul 22, 2008 | 18.21 | 19.47 | 18.04 | 19.38 | 421,894 | +0.89(+4.81%) |
Jul 21, 2008 | 18.49 | 18.63 | 18.27 | 18.49 | 249,336 | +0.01(+0.08%) |
Jul 18, 2008 | 18.81 | 18.85 | 18.29 | 18.48 | 276,640 | -0.29(-1.55%) |
Jul 17, 2008 | 18.75 | 18.86 | 18.06 | 18.77 | 368,638 | +0.14(+0.73%) |
Jul 16, 2008 | 18.06 | 18.89 | 17.78 | 18.63 | 284,876 | +0.64(+3.56%) |
Jul 15, 2008 | 18.17 | 18.83 | 17.49 | 17.99 | 602,037 | -0.31(-1.71%) |
Jul 14, 2008 | 18.59 | 18.65 | 17.91 | 18.31 | 283,300 | -0.18(-1.00%) |
Jul 11, 2008 | 17.76 | 18.63 | 17.42 | 18.49 | 461,485 | +0.54(+3.01%) |
Jul 10, 2008 | 18.05 | 18.36 | 17.74 | 17.95 | 411,470 | -0.14(-0.79%) |
Jul 09, 2008 | 18.45 | 18.58 | 18.00 | 18.09 | 215,687 | -0.38(-2.08%) |
Jul 08, 2008 | 17.74 | 18.51 | 17.57 | 18.48 | 378,905 | +0.73(+4.09%) |
Jul 07, 2008 | 18.36 | 18.45 | 17.44 | 17.75 | 416,049 | -0.53(-2.92%) |
Jul 04, 2008 | 18.24 | 18.62 | 18.19 | 18.29 | 278,457 | +0.00(+0.00%) |
Jul 03, 2008 | 18.24 | 18.62 | 18.19 | 18.29 | 278,457 | +0.06(+0.31%) |
Jul 02, 2008 | 18.97 | 19.64 | 18.18 | 18.23 | 387,364 | -0.79(-4.15%) |
Jul 01, 2008 | 19.27 | 19.41 | 18.67 | 19.02 | 608,048 | -0.64(-3.26%) |
Jun 30, 2008 | 20.16 | 20.20 | 19.66 | 19.66 | 381,657 | -0.53(-2.64%) |
Jun 27, 2008 | 20.16 | 20.65 | 19.98 | 20.19 | 990,827 | +0.02(+0.11%) |
Jun 26, 2008 | 20.67 | 20.67 | 20.03 | 20.17 | 307,076 | -0.33(-1.63%) |
Jun 25, 2008 | 19.77 | 20.69 | 19.74 | 20.50 | 361,152 | +0.75(+3.82%) |
Jun 24, 2008 | 19.74 | 20.19 | 19.61 | 19.75 | 509,769 | -0.18(-0.93%) |
Jun 23, 2008 | 20.40 | 20.40 | 19.84 | 19.93 | 367,425 | -0.38(-1.89%) |
Jun 20, 2008 | 20.30 | 20.59 | 19.88 | 20.32 | 724,959 | +0.04(+0.21%) |
Jun 19, 2008 | 19.93 | 20.58 | 19.86 | 20.28 | 328,960 | +0.29(+1.46%) |
Jun 18, 2008 | 19.74 | 20.38 | 19.72 | 19.98 | 298,628 | +0.23(+1.15%) |
Jun 17, 2008 | 19.56 | 20.08 | 19.29 | 19.76 | 318,568 | +0.21(+1.09%) |
Jun 16, 2008 | 19.32 | 19.74 | 18.96 | 19.54 | 237,084 | +0.15(+0.77%) |
Jun 13, 2008 | 19.30 | 19.76 | 19.09 | 19.39 | 203,833 | +0.33(+1.72%) |
Jun 12, 2008 | 19.30 | 19.76 | 19.00 | 19.07 | 358,530 | -0.04(-0.19%) |
Jun 11, 2008 | 19.38 | 19.74 | 18.80 | 19.10 | 511,209 | -0.37(-1.90%) |
Jun 10, 2008 | 19.59 | 19.78 | 19.24 | 19.47 | 380,221 | -0.11(-0.54%) |
Jun 09, 2008 | 19.71 | 20.18 | 19.34 | 19.58 | 322,468 | -0.04(-0.18%) |
Jun 06, 2008 | 20.30 | 20.30 | 19.60 | 19.61 | 273,316 | -1.09(-5.26%) |
Jun 05, 2008 | 19.90 | 20.72 | 19.86 | 20.70 | 291,279 | +0.93(+4.71%) |
Jun 04, 2008 | 19.49 | 20.13 | 19.45 | 19.77 | 281,621 | +0.15(+0.76%) |
Jun 03, 2008 | 19.93 | 20.50 | 19.44 | 19.62 | 409,060 | -0.24(-1.22%) |
Jun 02, 2008 | 20.38 | 20.38 | 19.60 | 19.86 | 362,170 | -0.51(-2.51%) |
May 30, 2008 | 20.21 | 20.40 | 19.84 | 20.38 | 452,300 | +0.14(+0.70%) |
May 29, 2008 | 19.82 | 20.55 | 19.61 | 20.23 | 566,337 | +0.54(+2.74%) |
May 28, 2008 | 20.03 | 20.22 | 19.57 | 19.69 | 429,202 | -0.30(-1.49%) |
May 27, 2008 | 19.76 | 20.31 | 19.63 | 19.99 | 377,298 | +0.09(+0.46%) |
May 26, 2008 | 19.52 | 20.02 | 19.17 | 19.90 | 641,768 | +0.00(+0.00%) |
May 23, 2008 | 19.52 | 20.02 | 19.17 | 19.90 | 641,768 | +0.33(+1.67%) |
May 22, 2008 | 19.91 | 19.93 | 19.13 | 19.57 | 987,593 | -0.91(-4.44%) |
May 21, 2008 | 20.77 | 20.83 | 20.21 | 20.48 | 616,315 | -0.19(-0.93%) |
May 20, 2008 | 20.62 | 20.74 | 20.20 | 20.67 | 264,275 | +0.00(+0.00%) |
May 19, 2008 | 20.38 | 20.90 | 20.18 | 20.67 | 422,845 | +0.26(+1.25%) |
May 16, 2008 | 20.68 | 20.77 | 20.16 | 20.42 | 238,381 | -0.28(-1.37%) |
May 15, 2008 | 20.24 | 20.80 | 19.98 | 20.70 | 259,087 | +0.43(+2.14%) |
May 14, 2008 | 20.08 | 20.70 | 19.91 | 20.27 | 426,315 | +0.23(+1.14%) |
May 13, 2008 | 20.26 | 20.26 | 19.84 | 20.04 | 327,454 | -0.16(-0.77%) |
May 12, 2008 | 19.97 | 20.30 | 19.76 | 20.20 | 319,080 | +0.38(+1.90%) |
May 09, 2008 | 20.01 | 20.05 | 19.54 | 19.82 | 400,830 | -0.33(-1.62%) |
May 08, 2008 | 20.10 | 20.19 | 19.84 | 20.15 | 477,153 | +0.09(+0.46%) |
May 07, 2008 | 20.38 | 20.38 | 19.95 | 20.06 | 668,943 | -0.24(-1.19%) |
May 06, 2008 | 20.13 | 20.70 | 19.94 | 20.30 | 573,730 | -0.04(-0.21%) |
May 05, 2008 | 21.12 | 21.68 | 20.02 | 20.34 | 854,994 | -0.93(-4.38%) |
May 02, 2008 | 20.92 | 21.42 | 20.78 | 21.27 | 837,255 | +0.71(+3.46%) |