Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.24 | 16.76 | 16.14 | 16.29 | 1,252,666 | -0.13(-0.80%) |
Jul 30, 2008 | 16.54 | 17.11 | 16.19 | 16.42 | 1,346,495 | -0.07(-0.42%) |
Jul 29, 2008 | 15.63 | 16.55 | 15.61 | 16.49 | 1,086,716 | +0.85(+5.41%) |
Jul 28, 2008 | 16.05 | 16.25 | 15.44 | 15.64 | 1,056,673 | -0.42(-2.61%) |
Jul 25, 2008 | 16.34 | 16.48 | 15.84 | 16.06 | 810,960 | -0.25(-1.56%) |
Jul 24, 2008 | 16.97 | 17.34 | 16.26 | 16.32 | 1,778,907 | -0.72(-4.20%) |
Jul 23, 2008 | 16.79 | 17.97 | 16.54 | 17.03 | 1,848,234 | +0.10(+0.57%) |
Jul 22, 2008 | 15.88 | 16.97 | 15.63 | 16.94 | 1,240,377 | +0.93(+5.81%) |
Jul 21, 2008 | 16.56 | 16.73 | 15.91 | 16.01 | 730,268 | -0.30(-1.86%) |
Jul 18, 2008 | 17.81 | 17.83 | 15.50 | 16.31 | 2,190,813 | -0.14(-0.84%) |
Jul 17, 2008 | 16.22 | 16.91 | 15.97 | 16.45 | 2,172,578 | +0.32(+2.01%) |
Jul 16, 2008 | 14.80 | 16.30 | 14.76 | 16.13 | 1,922,762 | +1.34(+9.08%) |
Jul 15, 2008 | 14.39 | 15.24 | 14.27 | 14.78 | 1,512,639 | +0.23(+1.56%) |
Jul 14, 2008 | 14.82 | 14.98 | 14.36 | 14.56 | 1,283,123 | -0.25(-1.72%) |
Jul 11, 2008 | 14.76 | 14.93 | 14.25 | 14.81 | 1,573,083 | -0.14(-0.97%) |
Jul 10, 2008 | 15.60 | 15.82 | 14.88 | 14.96 | 2,070,856 | -0.71(-4.53%) |
Jul 09, 2008 | 16.17 | 16.17 | 15.57 | 15.66 | 1,106,211 | -0.43(-2.69%) |
Jul 08, 2008 | 15.25 | 16.30 | 15.06 | 16.10 | 2,046,116 | +0.45(+2.86%) |
Jul 07, 2008 | 15.82 | 16.14 | 15.31 | 15.65 | 1,308,908 | -0.05(-0.31%) |
Jul 04, 2008 | 16.09 | 16.33 | 15.23 | 15.70 | 1,337,700 | +0.00(+0.00%) |
Jul 03, 2008 | 16.09 | 16.33 | 15.23 | 15.70 | 1,337,700 | -0.43(-2.69%) |
Jul 02, 2008 | 16.77 | 17.07 | 16.13 | 16.13 | 1,552,572 | -0.64(-3.82%) |
Jul 01, 2008 | 16.88 | 16.93 | 16.21 | 16.77 | 1,699,951 | -0.33(-1.93%) |
Jun 30, 2008 | 17.28 | 17.85 | 16.94 | 17.10 | 1,425,180 | -0.16(-0.92%) |
Jun 27, 2008 | 17.23 | 17.50 | 16.82 | 17.26 | 1,804,981 | -0.03(-0.16%) |
Jun 26, 2008 | 17.56 | 17.59 | 17.26 | 17.29 | 1,623,437 | -0.45(-2.52%) |
Jun 25, 2008 | 17.72 | 18.49 | 17.52 | 17.74 | 1,452,057 | +0.15(+0.86%) |
Jun 24, 2008 | 17.48 | 17.92 | 17.08 | 17.59 | 1,330,155 | +0.04(+0.24%) |
Jun 23, 2008 | 17.78 | 17.98 | 17.41 | 17.54 | 1,597,161 | -0.36(-2.00%) |
Jun 20, 2008 | 18.78 | 18.80 | 17.83 | 17.90 | 2,415,990 | -0.88(-4.69%) |
Jun 19, 2008 | 18.29 | 18.88 | 18.11 | 18.78 | 1,217,411 | +0.54(+2.94%) |
Jun 18, 2008 | 18.49 | 18.79 | 18.01 | 18.25 | 1,210,104 | -0.41(-2.21%) |
Jun 17, 2008 | 19.40 | 19.40 | 18.37 | 18.66 | 1,057,636 | -0.71(-3.66%) |
Jun 16, 2008 | 18.65 | 19.53 | 18.42 | 19.37 | 1,508,114 | +0.54(+2.89%) |
Jun 13, 2008 | 18.70 | 18.98 | 18.54 | 18.82 | 729,291 | +0.23(+1.22%) |
Jun 12, 2008 | 18.38 | 18.98 | 18.38 | 18.60 | 1,285,091 | +0.30(+1.66%) |
Jun 11, 2008 | 19.01 | 19.03 | 18.29 | 18.29 | 987,523 | -0.76(-4.01%) |
Jun 10, 2008 | 18.90 | 19.15 | 18.60 | 19.06 | 1,819,750 | +0.10(+0.51%) |
Jun 09, 2008 | 19.58 | 19.58 | 18.78 | 18.96 | 1,046,455 | -0.36(-1.89%) |
Jun 06, 2008 | 20.25 | 20.25 | 19.26 | 19.33 | 1,336,282 | -1.04(-5.10%) |
Jun 05, 2008 | 20.39 | 20.43 | 19.97 | 20.37 | 1,231,114 | -0.04(-0.20%) |
Jun 04, 2008 | 20.95 | 21.05 | 20.22 | 20.41 | 1,374,922 | -0.45(-2.18%) |
Jun 03, 2008 | 20.86 | 21.10 | 20.47 | 20.86 | 1,301,156 | +0.13(+0.63%) |
Jun 02, 2008 | 20.91 | 21.08 | 20.13 | 20.73 | 1,047,347 | -0.28(-1.31%) |
May 30, 2008 | 20.64 | 21.12 | 20.35 | 21.01 | 2,007,389 | +0.35(+1.70%) |
May 29, 2008 | 19.84 | 21.03 | 19.66 | 20.66 | 2,272,099 | +0.76(+3.81%) |
May 28, 2008 | 19.97 | 20.30 | 19.58 | 19.90 | 1,782,306 | +0.05(+0.24%) |
May 27, 2008 | 19.82 | 20.13 | 19.58 | 19.85 | 1,587,881 | +0.10(+0.49%) |
May 26, 2008 | 20.44 | 20.47 | 19.55 | 19.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.44 | 20.47 | 19.55 | 19.75 | 1,615,116 | -0.81(-3.95%) |
May 22, 2008 | 20.50 | 20.78 | 19.91 | 20.57 | 1,649,923 | -0.05(-0.27%) |
May 21, 2008 | 21.30 | 21.30 | 20.40 | 20.62 | 1,903,601 | +0.00(+0.00%) |
May 20, 2008 | 20.76 | 20.86 | 20.36 | 20.62 | 720,619 | -0.25(-1.22%) |
May 19, 2008 | 21.23 | 21.47 | 20.74 | 20.88 | 888,577 | -0.39(-1.85%) |
May 16, 2008 | 21.23 | 21.34 | 20.68 | 21.27 | 1,005,506 | -0.40(-1.84%) |
May 15, 2008 | 21.46 | 21.69 | 21.14 | 21.67 | 681,927 | +0.26(+1.22%) |
May 14, 2008 | 21.45 | 21.62 | 21.27 | 21.41 | 778,099 | +0.05(+0.23%) |
May 13, 2008 | 21.30 | 21.68 | 21.10 | 21.36 | 717,383 | +0.03(+0.16%) |
May 12, 2008 | 20.83 | 21.34 | 20.76 | 21.32 | 799,992 | +0.54(+2.62%) |
May 09, 2008 | 20.56 | 21.24 | 20.56 | 20.78 | 514,583 | -0.08(-0.40%) |
May 08, 2008 | 22.06 | 23.13 | 20.70 | 20.86 | 1,392,205 | -0.61(-2.82%) |
May 07, 2008 | 21.52 | 22.32 | 21.43 | 21.47 | 1,301,070 | -0.07(-0.32%) |
May 06, 2008 | 21.40 | 21.76 | 21.23 | 21.54 | 752,970 | +0.08(+0.35%) |
May 05, 2008 | 21.90 | 22.01 | 21.26 | 21.46 | 1,009,194 | -0.61(-2.78%) |
May 02, 2008 | 22.41 | 22.69 | 21.92 | 22.07 | 1,047,763 | -0.21(-0.96%) |