Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.16 | 19.31 | 18.81 | 19.01 | 1,727,219 | -0.41(-2.12%) |
Jul 30, 2008 | 19.48 | 19.71 | 18.93 | 19.42 | 1,683,621 | +0.10(+0.51%) |
Jul 29, 2008 | 19.32 | 19.32 | 18.34 | 19.32 | 1,617,228 | +1.03(+5.64%) |
Jul 28, 2008 | 18.60 | 18.80 | 18.18 | 18.29 | 1,572,508 | -0.34(-1.82%) |
Jul 25, 2008 | 18.88 | 18.93 | 18.33 | 18.63 | 1,367,483 | -0.18(-0.97%) |
Jul 24, 2008 | 19.17 | 19.61 | 18.71 | 18.81 | 2,742,171 | -0.41(-2.15%) |
Jul 23, 2008 | 19.34 | 19.34 | 17.99 | 19.22 | 3,327,118 | -0.15(-0.77%) |
Jul 22, 2008 | 18.20 | 19.40 | 18.07 | 19.37 | 1,525,061 | +0.88(+4.73%) |
Jul 21, 2008 | 18.86 | 18.93 | 18.39 | 18.50 | 988,843 | -0.46(-2.44%) |
Jul 18, 2008 | 18.86 | 19.00 | 18.45 | 18.96 | 1,259,713 | +0.19(+1.01%) |
Jul 17, 2008 | 18.94 | 19.14 | 18.30 | 18.77 | 2,470,732 | -0.13(-0.70%) |
Jul 16, 2008 | 17.61 | 18.90 | 17.52 | 18.90 | 1,665,782 | +1.31(+7.46%) |
Jul 15, 2008 | 17.58 | 18.19 | 17.01 | 17.59 | 1,518,763 | -0.03(-0.19%) |
Jul 14, 2008 | 18.79 | 19.18 | 17.58 | 17.62 | 1,809,775 | -0.98(-5.28%) |
Jul 11, 2008 | 18.47 | 19.04 | 18.17 | 18.61 | 1,297,614 | -0.09(-0.49%) |
Jul 10, 2008 | 18.27 | 18.89 | 18.18 | 18.70 | 1,280,194 | +0.29(+1.57%) |
Jul 09, 2008 | 19.24 | 19.36 | 18.34 | 18.41 | 1,709,399 | -0.87(-4.50%) |
Jul 08, 2008 | 18.47 | 19.29 | 18.20 | 19.27 | 1,572,641 | +0.75(+4.06%) |
Jul 07, 2008 | 18.65 | 18.80 | 18.32 | 18.52 | 1,815,591 | -0.07(-0.40%) |
Jul 04, 2008 | 19.10 | 19.26 | 18.56 | 18.60 | 1,033,408 | +0.00(+0.00%) |
Jul 03, 2008 | 19.10 | 19.26 | 18.56 | 18.60 | 1,033,408 | -0.56(-2.93%) |
Jul 02, 2008 | 19.74 | 19.89 | 19.11 | 19.16 | 1,108,382 | -0.57(-2.89%) |
Jul 01, 2008 | 19.17 | 19.79 | 19.13 | 19.73 | 1,778,195 | +0.31(+1.62%) |
Jun 30, 2008 | 19.88 | 19.88 | 19.00 | 19.41 | 1,780,316 | -0.19(-0.97%) |
Jun 27, 2008 | 19.88 | 20.31 | 19.42 | 19.60 | 1,966,376 | -0.35(-1.78%) |
Jun 26, 2008 | 20.69 | 20.74 | 19.94 | 19.96 | 1,370,254 | -1.01(-4.80%) |
Jun 25, 2008 | 21.15 | 21.68 | 20.88 | 20.97 | 1,076,915 | -0.09(-0.43%) |
Jun 24, 2008 | 21.05 | 21.31 | 20.66 | 21.06 | 1,084,277 | +0.00(+0.00%) |
Jun 23, 2008 | 21.27 | 21.45 | 20.97 | 21.06 | 902,017 | -0.03(-0.16%) |
Jun 20, 2008 | 21.61 | 21.61 | 21.05 | 21.09 | 1,607,959 | -0.69(-3.18%) |
Jun 19, 2008 | 21.43 | 21.80 | 21.24 | 21.78 | 1,133,233 | +0.33(+1.54%) |
Jun 18, 2008 | 20.98 | 21.48 | 20.89 | 21.45 | 1,496,855 | +0.40(+1.92%) |
Jun 17, 2008 | 21.24 | 21.37 | 20.96 | 21.05 | 1,269,587 | -0.19(-0.89%) |
Jun 16, 2008 | 20.94 | 21.34 | 20.71 | 21.24 | 1,173,839 | +0.12(+0.55%) |
Jun 13, 2008 | 20.94 | 21.12 | 20.58 | 21.12 | 1,739,145 | +0.40(+1.91%) |
Jun 12, 2008 | 20.52 | 21.21 | 20.51 | 20.73 | 1,743,604 | +0.25(+1.21%) |
Jun 11, 2008 | 20.99 | 21.16 | 20.48 | 20.48 | 1,676,512 | -0.51(-2.44%) |
Jun 10, 2008 | 20.99 | 21.20 | 20.55 | 20.99 | 2,246,687 | +0.67(+3.29%) |
Jun 09, 2008 | 20.43 | 20.50 | 20.01 | 20.32 | 1,877,355 | +0.07(+0.33%) |
Jun 06, 2008 | 20.89 | 20.97 | 20.24 | 20.26 | 1,642,701 | -0.83(-3.95%) |
Jun 05, 2008 | 20.03 | 21.09 | 19.71 | 21.09 | 2,241,875 | +1.18(+5.93%) |
Jun 04, 2008 | 19.69 | 20.22 | 19.57 | 19.91 | 1,287,778 | +0.12(+0.58%) |
Jun 03, 2008 | 19.69 | 20.07 | 19.36 | 19.79 | 1,789,037 | +0.19(+0.97%) |
Jun 02, 2008 | 19.82 | 19.82 | 19.19 | 19.60 | 1,166,902 | -0.31(-1.53%) |
May 30, 2008 | 19.93 | 19.93 | 19.56 | 19.91 | 1,343,865 | -0.03(-0.17%) |
May 29, 2008 | 19.36 | 20.12 | 19.32 | 19.94 | 1,010,125 | +0.59(+3.03%) |
May 28, 2008 | 19.40 | 19.50 | 19.05 | 19.36 | 894,558 | +0.00(+0.00%) |
May 27, 2008 | 19.18 | 19.50 | 19.00 | 19.36 | 752,531 | +0.18(+0.95%) |
May 26, 2008 | 19.60 | 19.60 | 19.07 | 19.17 | 1,458,241 | +0.00(+0.00%) |
May 23, 2008 | 19.60 | 19.60 | 19.07 | 19.17 | 1,458,241 | -0.53(-2.68%) |
May 22, 2008 | 18.89 | 19.83 | 18.89 | 19.70 | 1,981,892 | +0.81(+4.28%) |
May 21, 2008 | 19.28 | 19.49 | 18.85 | 18.89 | 858,680 | -0.40(-2.05%) |
May 20, 2008 | 19.63 | 19.79 | 19.13 | 19.29 | 1,432,923 | -0.36(-1.85%) |
May 19, 2008 | 19.86 | 19.98 | 19.56 | 19.65 | 1,000,723 | -0.28(-1.41%) |
May 16, 2008 | 20.14 | 20.21 | 19.69 | 19.93 | 854,204 | -0.11(-0.54%) |
May 15, 2008 | 19.91 | 20.08 | 19.74 | 20.04 | 1,000,168 | +0.17(+0.87%) |
May 14, 2008 | 19.34 | 19.93 | 19.33 | 19.87 | 2,978,552 | +0.54(+2.82%) |
May 13, 2008 | 19.41 | 19.55 | 19.15 | 19.32 | 1,495,684 | -0.05(-0.26%) |
May 12, 2008 | 19.73 | 19.73 | 19.18 | 19.37 | 1,235,299 | +0.02(+0.09%) |
May 09, 2008 | 18.90 | 19.55 | 18.89 | 19.36 | 1,093,029 | +0.29(+1.52%) |
May 08, 2008 | 19.98 | 19.98 | 18.95 | 19.07 | 1,712,166 | -0.51(-2.61%) |
May 07, 2008 | 19.79 | 20.42 | 19.58 | 19.58 | 1,462,151 | -0.64(-3.18%) |
May 06, 2008 | 20.16 | 20.30 | 19.74 | 20.22 | 853,745 | -0.12(-0.61%) |
May 05, 2008 | 20.43 | 20.63 | 20.21 | 20.35 | 883,570 | -0.05(-0.24%) |
May 02, 2008 | 20.48 | 21.02 | 20.23 | 20.40 | 1,103,406 | -0.02(-0.08%) |