Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.77 | 22.37 | 21.70 | 22.08 | 105,532 | +0.00(+0.00%) |
Jul 30, 2008 | 21.68 | 22.37 | 21.34 | 22.08 | 103,763 | +0.15(+0.70%) |
Jul 29, 2008 | 21.92 | 21.99 | 20.40 | 21.92 | 113,444 | +1.20(+5.79%) |
Jul 28, 2008 | 20.86 | 21.11 | 20.63 | 20.72 | 95,938 | -0.29(-1.38%) |
Jul 25, 2008 | 20.66 | 21.24 | 20.43 | 21.01 | 102,443 | +0.36(+1.74%) |
Jul 24, 2008 | 19.76 | 20.66 | 19.34 | 20.66 | 155,526 | +1.69(+8.90%) |
Jul 23, 2008 | 19.05 | 19.24 | 18.23 | 18.97 | 78,582 | -0.02(-0.12%) |
Jul 22, 2008 | 17.81 | 18.99 | 17.81 | 18.99 | 156,530 | +0.99(+5.47%) |
Jul 21, 2008 | 18.13 | 18.19 | 16.81 | 18.01 | 36,271 | -0.11(-0.59%) |
Jul 18, 2008 | 18.30 | 18.30 | 17.55 | 18.11 | 85,689 | -0.26(-1.41%) |
Jul 17, 2008 | 18.01 | 18.62 | 17.80 | 18.37 | 89,406 | +0.37(+2.04%) |
Jul 16, 2008 | 16.90 | 18.07 | 16.79 | 18.01 | 103,217 | +1.21(+7.18%) |
Jul 15, 2008 | 16.84 | 17.52 | 16.67 | 16.80 | 130,712 | -0.19(-1.12%) |
Jul 14, 2008 | 17.93 | 18.20 | 16.99 | 16.99 | 116,635 | -0.73(-4.10%) |
Jul 11, 2008 | 17.27 | 17.98 | 17.18 | 17.72 | 103,163 | +0.24(+1.35%) |
Jul 10, 2008 | 17.64 | 17.97 | 17.25 | 17.48 | 132,743 | -0.10(-0.56%) |
Jul 09, 2008 | 17.93 | 18.14 | 17.52 | 17.58 | 207,350 | -0.84(-4.56%) |
Jul 08, 2008 | 18.12 | 18.50 | 17.81 | 18.42 | 197,438 | +0.37(+2.03%) |
Jul 07, 2008 | 18.48 | 18.62 | 17.97 | 18.05 | 85,670 | -0.28(-1.54%) |
Jul 04, 2008 | 18.11 | 18.59 | 18.02 | 18.33 | 81,165 | +0.00(+0.00%) |
Jul 03, 2008 | 18.11 | 18.59 | 18.02 | 18.33 | 81,165 | +0.24(+1.31%) |
Jul 02, 2008 | 18.43 | 18.58 | 18.03 | 18.10 | 93,501 | -0.35(-1.90%) |
Jul 01, 2008 | 18.12 | 18.80 | 18.12 | 18.45 | 122,595 | +0.18(+0.96%) |
Jun 30, 2008 | 18.69 | 18.89 | 18.26 | 18.27 | 119,574 | -0.18(-0.95%) |
Jun 27, 2008 | 19.01 | 19.01 | 18.40 | 18.45 | 219,744 | -0.51(-2.70%) |
Jun 26, 2008 | 19.11 | 19.73 | 18.92 | 18.96 | 75,610 | -0.34(-1.78%) |
Jun 25, 2008 | 19.53 | 19.79 | 19.14 | 19.30 | 195,049 | -0.21(-1.10%) |
Jun 24, 2008 | 19.10 | 20.12 | 19.10 | 19.52 | 379,167 | +0.24(+1.23%) |
Jun 23, 2008 | 19.81 | 19.85 | 19.28 | 19.28 | 39,485 | -0.49(-2.47%) |
Jun 20, 2008 | 20.02 | 20.23 | 19.50 | 19.77 | 136,187 | -0.41(-2.04%) |
Jun 19, 2008 | 20.09 | 20.18 | 19.75 | 20.18 | 104,051 | +0.08(+0.42%) |
Jun 18, 2008 | 20.15 | 20.42 | 19.85 | 20.10 | 105,625 | -0.18(-0.87%) |
Jun 17, 2008 | 20.70 | 20.75 | 20.27 | 20.27 | 74,165 | -0.37(-1.81%) |
Jun 16, 2008 | 20.86 | 20.99 | 20.58 | 20.65 | 142,106 | -0.30(-1.42%) |
Jun 13, 2008 | 20.95 | 21.14 | 20.62 | 20.95 | 96,048 | +0.19(+0.92%) |
Jun 12, 2008 | 20.95 | 21.16 | 20.69 | 20.75 | 137,888 | -0.05(-0.22%) |
Jun 11, 2008 | 21.87 | 21.98 | 20.80 | 20.80 | 208,250 | -1.16(-5.29%) |
Jun 10, 2008 | 21.71 | 21.97 | 20.95 | 21.96 | 207,029 | +0.70(+3.30%) |
Jun 09, 2008 | 21.25 | 21.64 | 20.99 | 21.26 | 255,148 | +0.06(+0.29%) |
Jun 06, 2008 | 21.82 | 21.82 | 21.17 | 21.20 | 191,417 | -0.79(-3.58%) |
Jun 05, 2008 | 21.40 | 21.98 | 21.38 | 21.98 | 79,275 | +0.50(+2.35%) |
Jun 04, 2008 | 21.07 | 21.65 | 21.07 | 21.48 | 65,602 | +0.29(+1.37%) |
Jun 03, 2008 | 21.11 | 21.30 | 20.86 | 21.19 | 79,481 | +0.20(+0.95%) |
Jun 02, 2008 | 21.01 | 21.05 | 20.63 | 20.99 | 74,841 | -0.05(-0.22%) |
May 30, 2008 | 21.46 | 21.46 | 20.87 | 21.04 | 86,325 | -0.36(-1.68%) |
May 29, 2008 | 21.18 | 21.45 | 20.97 | 21.40 | 116,064 | +0.21(+1.01%) |
May 28, 2008 | 21.32 | 21.34 | 20.93 | 21.18 | 59,834 | +0.00(+0.00%) |
May 27, 2008 | 20.95 | 21.26 | 20.74 | 21.18 | 86,224 | +0.29(+1.39%) |
May 26, 2008 | 20.97 | 21.16 | 20.81 | 20.89 | 55,154 | +0.00(+0.00%) |
May 23, 2008 | 20.97 | 21.16 | 20.81 | 20.89 | 55,154 | -0.22(-1.05%) |
May 22, 2008 | 20.57 | 21.25 | 20.57 | 21.11 | 118,209 | +0.58(+2.83%) |
May 21, 2008 | 20.91 | 21.14 | 20.46 | 20.53 | 107,890 | -0.32(-1.54%) |
May 20, 2008 | 20.75 | 21.03 | 20.72 | 20.85 | 86,960 | +0.00(+0.00%) |
May 19, 2008 | 20.48 | 21.17 | 20.48 | 20.85 | 152,947 | +0.33(+1.60%) |
May 16, 2008 | 21.08 | 21.08 | 20.37 | 20.53 | 105,954 | -0.43(-2.04%) |
May 15, 2008 | 20.62 | 21.19 | 20.37 | 20.95 | 77,539 | +0.30(+1.44%) |
May 14, 2008 | 20.59 | 20.88 | 20.45 | 20.66 | 30,350 | +0.09(+0.45%) |
May 13, 2008 | 20.79 | 20.79 | 20.26 | 20.56 | 118,098 | -0.18(-0.85%) |
May 12, 2008 | 20.73 | 20.89 | 20.46 | 20.74 | 79,744 | +0.02(+0.07%) |
May 09, 2008 | 20.47 | 20.86 | 20.28 | 20.72 | 87,789 | +0.04(+0.18%) |
May 08, 2008 | 20.22 | 20.75 | 20.10 | 20.69 | 114,178 | +0.51(+2.54%) |
May 07, 2008 | 21.06 | 21.11 | 20.12 | 20.17 | 91,673 | -0.82(-3.89%) |
May 06, 2008 | 20.81 | 21.00 | 20.60 | 20.99 | 154,974 | +0.12(+0.59%) |
May 05, 2008 | 20.99 | 21.17 | 20.70 | 20.87 | 90,961 | -0.23(-1.09%) |
May 02, 2008 | 21.48 | 21.48 | 20.82 | 21.10 | 142,742 | -0.15(-0.72%) |