Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.88 | 21.45 | 20.55 | 21.28 | 796,866 | +0.04(+0.17%) |
Jul 30, 2008 | 21.71 | 21.80 | 20.49 | 21.24 | 1,016,005 | -0.29(-1.36%) |
Jul 29, 2008 | 21.54 | 21.67 | 20.68 | 21.54 | 1,327,612 | +1.00(+4.86%) |
Jul 28, 2008 | 20.70 | 21.15 | 20.46 | 20.54 | 1,022,666 | -0.28(-1.34%) |
Jul 25, 2008 | 20.19 | 20.96 | 20.05 | 20.82 | 1,057,345 | +0.80(+3.99%) |
Jul 24, 2008 | 21.24 | 21.24 | 19.91 | 20.02 | 1,207,866 | -1.10(-5.21%) |
Jul 23, 2008 | 20.87 | 21.64 | 20.68 | 21.12 | 1,269,914 | +0.18(+0.84%) |
Jul 22, 2008 | 19.83 | 21.00 | 19.55 | 20.94 | 1,028,674 | +1.11(+5.58%) |
Jul 21, 2008 | 19.61 | 20.02 | 19.34 | 19.83 | 1,088,842 | +0.18(+0.93%) |
Jul 18, 2008 | 20.02 | 20.06 | 19.45 | 19.65 | 813,752 | -0.30(-1.51%) |
Jul 17, 2008 | 18.84 | 20.11 | 18.84 | 19.95 | 1,048,273 | +0.45(+2.33%) |
Jul 16, 2008 | 18.45 | 19.55 | 18.27 | 19.50 | 1,252,864 | +1.09(+5.94%) |
Jul 15, 2008 | 17.68 | 19.34 | 17.51 | 18.40 | 1,351,014 | +0.50(+2.79%) |
Jul 14, 2008 | 18.74 | 18.74 | 17.82 | 17.90 | 793,864 | -0.50(-2.71%) |
Jul 11, 2008 | 17.63 | 18.89 | 17.62 | 18.40 | 785,639 | +0.34(+1.87%) |
Jul 10, 2008 | 17.52 | 18.37 | 17.50 | 18.07 | 861,400 | +0.57(+3.27%) |
Jul 09, 2008 | 19.43 | 19.43 | 17.49 | 17.49 | 1,283,000 | -1.78(-9.25%) |
Jul 08, 2008 | 17.38 | 19.31 | 17.29 | 19.28 | 1,235,834 | +1.86(+10.70%) |
Jul 07, 2008 | 17.38 | 17.76 | 17.30 | 17.41 | 889,854 | +0.04(+0.21%) |
Jul 04, 2008 | 17.35 | 17.67 | 17.20 | 17.38 | 276,538 | +0.00(+0.00%) |
Jul 03, 2008 | 17.35 | 17.67 | 17.20 | 17.38 | 276,538 | +0.04(+0.21%) |
Jul 02, 2008 | 17.83 | 17.86 | 17.30 | 17.34 | 554,173 | -0.54(-3.00%) |
Jul 01, 2008 | 17.24 | 17.89 | 17.24 | 17.88 | 1,229,586 | +0.44(+2.52%) |
Jun 30, 2008 | 17.38 | 17.66 | 17.27 | 17.44 | 1,113,136 | +0.05(+0.30%) |
Jun 27, 2008 | 17.60 | 17.82 | 17.38 | 17.38 | 745,908 | -0.32(-1.78%) |
Jun 26, 2008 | 18.00 | 18.08 | 17.63 | 17.70 | 777,323 | -0.54(-2.98%) |
Jun 25, 2008 | 18.19 | 18.64 | 17.96 | 18.24 | 697,608 | +0.06(+0.32%) |
Jun 24, 2008 | 18.34 | 18.43 | 17.92 | 18.18 | 484,175 | -0.18(-1.00%) |
Jun 23, 2008 | 19.20 | 19.34 | 18.37 | 18.37 | 561,950 | -0.67(-3.54%) |
Jun 20, 2008 | 18.93 | 19.58 | 18.93 | 19.04 | 685,409 | -0.54(-2.74%) |
Jun 19, 2008 | 18.79 | 19.58 | 18.79 | 19.58 | 421,579 | +0.65(+3.45%) |
Jun 18, 2008 | 19.55 | 19.55 | 18.85 | 18.92 | 512,420 | -0.54(-2.79%) |
Jun 17, 2008 | 20.34 | 20.34 | 19.47 | 19.47 | 636,749 | -0.90(-4.43%) |
Jun 16, 2008 | 19.73 | 20.37 | 19.73 | 20.37 | 433,476 | +0.51(+2.55%) |
Jun 13, 2008 | 19.51 | 19.86 | 19.33 | 19.86 | 485,137 | +0.50(+2.58%) |
Jun 12, 2008 | 19.15 | 19.60 | 19.08 | 19.36 | 561,100 | +0.45(+2.41%) |
Jun 11, 2008 | 19.12 | 19.30 | 18.72 | 18.91 | 468,164 | -0.29(-1.49%) |
Jun 10, 2008 | 18.88 | 19.23 | 18.43 | 19.20 | 558,744 | +0.39(+2.07%) |
Jun 09, 2008 | 19.74 | 19.89 | 18.75 | 18.81 | 610,503 | -0.96(-4.86%) |
Jun 06, 2008 | 20.30 | 20.37 | 19.72 | 19.77 | 570,694 | -0.69(-3.37%) |
Jun 05, 2008 | 19.80 | 20.49 | 19.79 | 20.46 | 347,974 | +0.59(+2.99%) |
Jun 04, 2008 | 19.45 | 20.02 | 19.35 | 19.86 | 554,920 | +0.24(+1.23%) |
Jun 03, 2008 | 19.66 | 19.83 | 19.33 | 19.62 | 630,977 | +0.05(+0.26%) |
Jun 02, 2008 | 19.27 | 19.61 | 19.22 | 19.57 | 595,659 | +0.10(+0.49%) |
May 30, 2008 | 19.54 | 19.65 | 19.20 | 19.47 | 425,542 | -0.18(-0.93%) |
May 29, 2008 | 19.39 | 19.69 | 19.23 | 19.66 | 290,252 | +0.30(+1.55%) |
May 28, 2008 | 19.31 | 19.50 | 19.17 | 19.36 | 379,566 | +0.09(+0.46%) |
May 27, 2008 | 18.81 | 19.37 | 18.81 | 19.27 | 435,523 | +0.40(+2.14%) |
May 26, 2008 | 18.62 | 18.95 | 18.51 | 18.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.62 | 18.95 | 18.51 | 18.87 | 344,133 | +0.09(+0.47%) |
May 22, 2008 | 18.88 | 19.06 | 18.69 | 18.78 | 487,010 | -0.10(-0.54%) |
May 21, 2008 | 19.34 | 19.53 | 18.82 | 18.88 | 657,691 | -0.43(-2.20%) |
May 20, 2008 | 19.42 | 19.62 | 19.17 | 19.31 | 381,738 | -0.33(-1.68%) |
May 19, 2008 | 19.91 | 19.97 | 19.50 | 19.64 | 515,823 | -0.24(-1.22%) |
May 16, 2008 | 20.10 | 20.46 | 19.52 | 19.88 | 1,063,883 | -0.83(-4.00%) |
May 15, 2008 | 20.22 | 20.76 | 19.80 | 20.71 | 401,791 | +0.38(+1.88%) |
May 14, 2008 | 20.15 | 20.53 | 20.08 | 20.33 | 462,033 | +0.09(+0.44%) |
May 13, 2008 | 20.85 | 20.85 | 20.07 | 20.24 | 707,455 | -0.67(-3.23%) |
May 12, 2008 | 20.45 | 20.91 | 20.18 | 20.91 | 570,852 | +0.67(+3.33%) |
May 09, 2008 | 19.81 | 20.43 | 19.73 | 20.24 | 474,469 | +0.08(+0.40%) |
May 08, 2008 | 19.69 | 20.16 | 19.47 | 20.16 | 935,157 | +0.31(+1.55%) |
May 07, 2008 | 20.19 | 20.19 | 19.63 | 19.85 | 975,403 | -0.90(-4.35%) |
May 06, 2008 | 20.83 | 21.00 | 19.78 | 20.75 | 774,779 | -0.05(-0.25%) |
May 05, 2008 | 20.71 | 20.87 | 20.40 | 20.80 | 466,775 | -0.02(-0.11%) |
May 02, 2008 | 21.60 | 21.92 | 20.75 | 20.82 | 888,474 | -0.57(-2.67%) |