Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.66 | 21.70 | 21.44 | 21.70 | 1,005 | +1.04(+5.04%) |
Jul 30, 2008 | 19.34 | 20.80 | 19.98 | 20.66 | 1,000 | +1.31(+6.78%) |
Jul 29, 2008 | 19.34 | 19.52 | 19.10 | 19.34 | 1,625 | -0.69(-3.42%) |
Jul 28, 2008 | 20.03 | 20.26 | 20.03 | 20.03 | 685 | -0.41(-2.03%) |
Jul 25, 2008 | 20.45 | 20.67 | 20.19 | 20.45 | 1,535 | +0.02(+0.11%) |
Jul 24, 2008 | 20.42 | 22.05 | 20.42 | 20.42 | 1,655 | -1.23(-5.68%) |
Jul 23, 2008 | 21.65 | 22.20 | 21.65 | 21.65 | 600 | -1.85(-7.85%) |
Jul 22, 2008 | 23.50 | 23.66 | 23.39 | 23.50 | 1,705 | +0.31(+1.32%) |
Jul 21, 2008 | 21.93 | 23.19 | 22.17 | 23.19 | 500 | +1.26(+5.75%) |
Jul 18, 2008 | 21.93 | 21.98 | 21.85 | 21.93 | 1,115 | +0.50(+2.31%) |
Jul 17, 2008 | 22.19 | 22.75 | 21.44 | 21.44 | 840 | -0.76(-3.42%) |
Jul 16, 2008 | 22.19 | 22.19 | 20.97 | 22.19 | 1,725 | +0.40(+1.85%) |
Jul 15, 2008 | 21.79 | 21.87 | 21.47 | 21.79 | 1,535 | -0.20(-0.90%) |
Jul 14, 2008 | 21.99 | 22.29 | 21.99 | 21.99 | 830 | -0.19(-0.85%) |
Jul 11, 2008 | 22.18 | 22.79 | 22.12 | 22.18 | 1,135 | -0.22(-1.00%) |
Jul 10, 2008 | 22.40 | 22.47 | 22.35 | 22.40 | 1,000 | -0.07(-0.29%) |
Jul 09, 2008 | 22.47 | 23.27 | 22.47 | 22.47 | 725 | +0.20(+0.88%) |
Jul 08, 2008 | 22.27 | 22.35 | 21.80 | 22.27 | 2,030 | -0.61(-2.67%) |
Jul 07, 2008 | 22.88 | 23.91 | 22.74 | 22.88 | 15,374 | -1.04(-4.37%) |
Jul 04, 2008 | 23.93 | 24.17 | 23.93 | 23.93 | 1,445 | +0.00(+0.00%) |
Jul 03, 2008 | 23.93 | 24.17 | 23.93 | 23.93 | 1,445 | -0.54(-2.22%) |
Jul 02, 2008 | 24.47 | 24.74 | 24.45 | 24.47 | 1,120 | -0.57(-2.26%) |
Jul 01, 2008 | 25.04 | 25.04 | 25.04 | 25.04 | 0 | +0.00(+0.00%) |
Jun 30, 2008 | 25.04 | 25.14 | 24.32 | 25.04 | 3,000 | +0.58(+2.36%) |
Jun 27, 2008 | 24.46 | 24.73 | 24.20 | 24.46 | 1,800 | +0.77(+3.25%) |
Jun 26, 2008 | 23.69 | 23.86 | 23.69 | 23.69 | 875 | +0.09(+0.37%) |
Jun 25, 2008 | 23.60 | 24.25 | 23.37 | 23.60 | 2,100 | -0.75(-3.10%) |
Jun 24, 2008 | 24.36 | 24.70 | 24.06 | 24.36 | 2,570 | -0.62(-2.48%) |
Jun 23, 2008 | 24.31 | 24.98 | 24.70 | 24.98 | 5,100 | +0.67(+2.74%) |
Jun 20, 2008 | 24.31 | 24.64 | 24.21 | 24.31 | 2,106 | -0.42(-1.69%) |
Jun 19, 2008 | 24.73 | 25.34 | 24.32 | 24.73 | 2,000 | -0.07(-0.29%) |
Jun 18, 2008 | 24.80 | 25.42 | 24.54 | 24.80 | 20,700 | -0.13(-0.53%) |
Jun 17, 2008 | 24.93 | 25.00 | 23.78 | 24.93 | 5,300 | +2.11(+9.26%) |
Jun 16, 2008 | 22.82 | 22.92 | 22.82 | 22.82 | 800 | +0.36(+1.58%) |
Jun 13, 2008 | 22.47 | 22.73 | 22.47 | 22.47 | 900 | -0.50(-2.19%) |
Jun 12, 2008 | 22.97 | 23.38 | 22.63 | 22.97 | 1,045 | -0.54(-2.29%) |
Jun 11, 2008 | 23.51 | 23.75 | 23.34 | 23.51 | 2,100 | +0.20(+0.85%) |
Jun 10, 2008 | 23.31 | 23.46 | 23.03 | 23.31 | 1,600 | -0.29(-1.23%) |
Jun 09, 2008 | 23.60 | 23.70 | 23.43 | 23.60 | 3,290 | +0.32(+1.37%) |
Jun 06, 2008 | 23.28 | 23.96 | 23.20 | 23.28 | 2,260 | -0.24(-1.03%) |
Jun 05, 2008 | 23.52 | 23.52 | 22.91 | 23.52 | 635 | +0.58(+2.51%) |
Jun 04, 2008 | 22.95 | 22.95 | 22.77 | 22.95 | 1,010 | +0.08(+0.33%) |
Jun 03, 2008 | 22.87 | 23.13 | 22.84 | 22.87 | 900 | +0.35(+1.56%) |
Jun 02, 2008 | 22.52 | 22.59 | 21.97 | 22.52 | 1,985 | +0.86(+3.99%) |
May 30, 2008 | 21.57 | 21.94 | 21.32 | 21.66 | 5,589 | +0.09(+0.40%) |
May 29, 2008 | 21.57 | 21.59 | 21.56 | 21.57 | 2,600 | -0.20(-0.94%) |
May 28, 2008 | 21.77 | 21.77 | 21.21 | 21.77 | 2,760 | +0.34(+1.58%) |
May 27, 2008 | 21.82 | 21.60 | 21.36 | 21.43 | 1,240 | -0.39(-1.78%) |
May 26, 2008 | 21.82 | 21.82 | 21.55 | 21.82 | 1,800 | +0.00(+0.00%) |
May 23, 2008 | 21.82 | 21.82 | 21.55 | 21.82 | 1,800 | +0.33(+1.53%) |
May 22, 2008 | 21.49 | 21.68 | 21.43 | 21.49 | 2,015 | -0.36(-1.64%) |
May 21, 2008 | 21.85 | 22.14 | 21.83 | 21.85 | 1,435 | +0.18(+0.83%) |
May 20, 2008 | 21.67 | 22.02 | 21.48 | 21.67 | 3,625 | -0.25(-1.15%) |
May 19, 2008 | 21.92 | 21.92 | 21.92 | 21.92 | 0 | +0.00(+0.00%) |
May 16, 2008 | 21.92 | 21.94 | 21.31 | 21.92 | 4,915 | +0.82(+3.87%) |
May 15, 2008 | 21.11 | 21.20 | 20.97 | 21.11 | 930 | +0.06(+0.29%) |
May 14, 2008 | 21.88 | 21.61 | 21.04 | 21.04 | 1,860 | -0.84(-3.82%) |
May 13, 2008 | 21.88 | 21.96 | 21.75 | 21.88 | 2,926 | -0.38(-1.70%) |
May 12, 2008 | 22.26 | 22.26 | 21.42 | 22.26 | 1,483 | +0.09(+0.41%) |
May 09, 2008 | 21.44 | 22.27 | 21.59 | 22.17 | 1,400 | +0.73(+3.40%) |
May 08, 2008 | 21.44 | 21.66 | 21.10 | 21.44 | 2,140 | +0.09(+0.42%) |
May 07, 2008 | 21.35 | 22.43 | 21.35 | 21.35 | 1,545 | -0.82(-3.68%) |
May 06, 2008 | 22.17 | 22.29 | 20.90 | 22.17 | 2,700 | +0.30(+1.36%) |
May 05, 2008 | 21.87 | 21.88 | 21.79 | 21.87 | 1,900 | -0.09(-0.41%) |
May 02, 2008 | 22.05 | 22.04 | 21.83 | 21.96 | 2,125 | -0.09(-0.41%) |