Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.75 | 20.32 | 19.64 | 19.94 | 210,860 | -0.11(-0.55%) |
Jul 30, 2008 | 20.25 | 20.41 | 19.84 | 20.05 | 272,792 | +0.17(+0.86%) |
Jul 29, 2008 | 19.88 | 19.90 | 18.85 | 19.88 | 545,906 | +0.94(+4.94%) |
Jul 28, 2008 | 19.43 | 19.57 | 18.78 | 18.94 | 266,494 | -0.61(-3.11%) |
Jul 25, 2008 | 19.46 | 20.92 | 19.30 | 19.55 | 569,353 | +1.18(+6.41%) |
Jul 24, 2008 | 18.60 | 18.85 | 18.30 | 18.37 | 187,337 | -0.34(-1.82%) |
Jul 23, 2008 | 18.09 | 18.71 | 18.09 | 18.71 | 259,242 | +0.56(+3.10%) |
Jul 22, 2008 | 17.58 | 18.18 | 17.31 | 18.15 | 241,828 | +0.44(+2.51%) |
Jul 21, 2008 | 17.66 | 17.85 | 17.52 | 17.71 | 68,764 | +0.09(+0.48%) |
Jul 18, 2008 | 17.79 | 18.08 | 17.47 | 17.62 | 146,522 | -0.31(-1.71%) |
Jul 17, 2008 | 17.52 | 18.01 | 17.24 | 17.93 | 145,910 | +0.45(+2.58%) |
Jul 16, 2008 | 16.78 | 17.59 | 16.71 | 17.48 | 183,989 | +0.74(+4.42%) |
Jul 15, 2008 | 16.42 | 17.11 | 16.26 | 16.74 | 172,441 | +0.14(+0.83%) |
Jul 14, 2008 | 17.04 | 17.20 | 16.40 | 16.60 | 91,120 | -0.29(-1.74%) |
Jul 11, 2008 | 16.14 | 17.15 | 16.07 | 16.90 | 218,288 | +0.17(+1.02%) |
Jul 10, 2008 | 16.75 | 17.18 | 16.60 | 16.73 | 136,655 | -0.07(-0.43%) |
Jul 09, 2008 | 17.21 | 17.24 | 16.74 | 16.80 | 164,090 | -0.37(-2.17%) |
Jul 08, 2008 | 16.39 | 17.28 | 16.35 | 17.17 | 218,605 | +0.79(+4.79%) |
Jul 07, 2008 | 16.39 | 16.64 | 15.86 | 16.39 | 252,112 | +0.12(+0.72%) |
Jul 04, 2008 | 16.60 | 16.75 | 16.22 | 16.27 | 192,344 | +0.00(+0.00%) |
Jul 03, 2008 | 16.60 | 16.75 | 16.22 | 16.27 | 192,344 | -0.32(-1.93%) |
Jul 02, 2008 | 16.54 | 16.72 | 16.34 | 16.59 | 270,608 | +0.10(+0.63%) |
Jul 01, 2008 | 16.73 | 16.80 | 16.35 | 16.48 | 325,409 | -0.39(-2.29%) |
Jun 30, 2008 | 16.71 | 17.39 | 16.71 | 16.87 | 294,766 | -0.42(-2.42%) |
Jun 27, 2008 | 17.60 | 17.75 | 17.23 | 17.29 | 515,542 | -0.27(-1.56%) |
Jun 26, 2008 | 18.26 | 18.32 | 17.47 | 17.56 | 248,537 | -0.75(-4.11%) |
Jun 25, 2008 | 18.15 | 18.43 | 17.98 | 18.32 | 386,902 | +0.27(+1.49%) |
Jun 24, 2008 | 18.15 | 18.55 | 17.98 | 18.05 | 148,364 | -0.27(-1.46%) |
Jun 23, 2008 | 18.90 | 18.91 | 18.25 | 18.32 | 175,485 | -0.49(-2.61%) |
Jun 20, 2008 | 19.12 | 19.30 | 18.54 | 18.81 | 412,808 | -0.47(-2.44%) |
Jun 19, 2008 | 19.32 | 19.44 | 19.14 | 19.28 | 116,340 | -0.04(-0.20%) |
Jun 18, 2008 | 19.31 | 19.40 | 18.94 | 19.32 | 500,093 | -0.05(-0.27%) |
Jun 17, 2008 | 19.79 | 19.79 | 19.37 | 19.37 | 393,077 | -0.32(-1.63%) |
Jun 16, 2008 | 19.87 | 19.96 | 19.52 | 19.69 | 287,653 | -0.22(-1.08%) |
Jun 13, 2008 | 19.77 | 19.94 | 19.18 | 19.91 | 376,459 | +0.17(+0.86%) |
Jun 12, 2008 | 19.92 | 20.10 | 19.64 | 19.74 | 157,903 | +0.01(+0.07%) |
Jun 11, 2008 | 20.74 | 20.88 | 19.68 | 19.72 | 288,823 | -1.11(-5.31%) |
Jun 10, 2008 | 20.66 | 20.94 | 20.42 | 20.83 | 73,410 | +0.12(+0.60%) |
Jun 09, 2008 | 20.94 | 20.96 | 20.42 | 20.70 | 105,079 | -0.27(-1.28%) |
Jun 06, 2008 | 21.84 | 21.84 | 20.91 | 20.97 | 82,232 | -1.00(-4.56%) |
Jun 05, 2008 | 21.43 | 22.10 | 21.43 | 21.97 | 101,110 | +0.52(+2.44%) |
Jun 04, 2008 | 21.46 | 21.87 | 21.18 | 21.45 | 116,528 | -0.10(-0.46%) |
Jun 03, 2008 | 21.46 | 21.57 | 21.04 | 21.55 | 197,257 | +0.16(+0.73%) |
Jun 02, 2008 | 21.55 | 21.85 | 20.96 | 21.39 | 187,501 | -0.18(-0.85%) |
May 30, 2008 | 21.64 | 21.79 | 21.19 | 21.57 | 136,825 | -0.01(-0.03%) |
May 29, 2008 | 21.41 | 21.76 | 21.12 | 21.58 | 125,454 | +0.19(+0.89%) |
May 28, 2008 | 21.60 | 21.80 | 21.18 | 21.39 | 133,686 | -0.16(-0.76%) |
May 27, 2008 | 21.18 | 21.80 | 21.18 | 21.55 | 60,142 | +0.35(+1.67%) |
May 26, 2008 | 21.84 | 21.84 | 20.98 | 21.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.84 | 21.84 | 20.98 | 21.20 | 103,757 | -0.71(-3.22%) |
May 22, 2008 | 21.48 | 22.73 | 21.02 | 21.91 | 236,567 | +0.73(+3.46%) |
May 21, 2008 | 21.32 | 21.50 | 21.06 | 21.17 | 119,062 | -0.02(-0.09%) |
May 20, 2008 | 21.29 | 21.45 | 21.01 | 21.19 | 80,538 | -0.25(-1.16%) |
May 19, 2008 | 21.41 | 21.84 | 21.31 | 21.44 | 127,698 | +0.03(+0.12%) |
May 16, 2008 | 21.85 | 21.85 | 20.65 | 21.42 | 150,001 | -0.18(-0.85%) |
May 15, 2008 | 21.35 | 21.63 | 21.21 | 21.60 | 73,102 | +0.25(+1.16%) |
May 14, 2008 | 21.25 | 21.80 | 21.25 | 21.35 | 102,719 | +0.10(+0.49%) |
May 13, 2008 | 21.25 | 21.31 | 20.60 | 21.25 | 116,850 | +0.07(+0.31%) |
May 12, 2008 | 20.71 | 21.23 | 20.58 | 21.18 | 118,426 | +0.54(+2.63%) |
May 09, 2008 | 20.53 | 20.83 | 20.31 | 20.64 | 53,267 | -0.03(-0.13%) |
May 08, 2008 | 20.72 | 20.72 | 20.28 | 20.66 | 138,425 | -0.01(-0.03%) |
May 07, 2008 | 20.93 | 21.25 | 20.52 | 20.67 | 364,390 | -0.30(-1.43%) |
May 06, 2008 | 20.62 | 20.98 | 20.27 | 20.97 | 106,739 | +0.19(+0.91%) |
May 05, 2008 | 20.93 | 20.95 | 20.50 | 20.78 | 117,263 | -0.34(-1.61%) |
May 02, 2008 | 21.65 | 21.65 | 21.04 | 21.12 | 130,328 | -0.27(-1.25%) |