Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.53 | 17.69 | 17.17 | 17.47 | 599,807 | -0.07(-0.40%) |
Jul 30, 2008 | 18.23 | 18.48 | 17.34 | 17.54 | 1,189,224 | -0.58(-3.21%) |
Jul 29, 2008 | 18.12 | 18.22 | 17.71 | 18.12 | 334,219 | +0.59(+3.35%) |
Jul 28, 2008 | 18.55 | 18.55 | 17.17 | 17.53 | 442,212 | -0.29(-1.62%) |
Jul 25, 2008 | 18.02 | 18.20 | 17.67 | 17.82 | 529,048 | -0.12(-0.66%) |
Jul 24, 2008 | 18.75 | 18.87 | 17.70 | 17.94 | 1,171,492 | -1.01(-5.34%) |
Jul 23, 2008 | 18.42 | 18.98 | 18.37 | 18.95 | 857,984 | +0.54(+2.91%) |
Jul 22, 2008 | 17.32 | 18.44 | 17.01 | 18.41 | 1,989,127 | +1.08(+6.21%) |
Jul 21, 2008 | 17.52 | 17.68 | 17.19 | 17.34 | 745,672 | +0.05(+0.31%) |
Jul 18, 2008 | 17.34 | 17.75 | 16.85 | 17.28 | 533,077 | -0.20(-1.14%) |
Jul 17, 2008 | 17.00 | 17.54 | 16.62 | 17.48 | 1,222,808 | +0.72(+4.28%) |
Jul 16, 2008 | 15.26 | 16.85 | 14.84 | 16.77 | 2,002,948 | +0.92(+5.79%) |
Jul 15, 2008 | 15.58 | 15.98 | 15.11 | 15.85 | 637,050 | +0.24(+1.55%) |
Jul 14, 2008 | 15.58 | 15.71 | 15.30 | 15.61 | 616,094 | +0.19(+1.22%) |
Jul 11, 2008 | 15.29 | 15.44 | 14.47 | 15.42 | 975,855 | +0.02(+0.15%) |
Jul 10, 2008 | 15.80 | 15.88 | 15.17 | 15.40 | 1,031,677 | -0.14(-0.91%) |
Jul 09, 2008 | 16.83 | 16.94 | 15.51 | 15.54 | 2,231,110 | -2.03(-11.55%) |
Jul 08, 2008 | 17.48 | 17.82 | 17.12 | 17.57 | 1,055,381 | +0.00(+0.00%) |
Jul 07, 2008 | 17.46 | 18.10 | 17.14 | 17.57 | 855,226 | -0.08(-0.47%) |
Jul 04, 2008 | 17.52 | 17.74 | 17.32 | 17.65 | 535,988 | +0.00(+0.00%) |
Jul 03, 2008 | 17.52 | 17.74 | 17.32 | 17.65 | 535,988 | +0.11(+0.60%) |
Jul 02, 2008 | 17.51 | 17.67 | 17.07 | 17.54 | 689,488 | +0.15(+0.85%) |
Jul 01, 2008 | 17.06 | 17.63 | 17.01 | 17.40 | 764,329 | +0.12(+0.72%) |
Jun 30, 2008 | 17.45 | 17.45 | 17.02 | 17.27 | 905,513 | -0.04(-0.24%) |
Jun 27, 2008 | 17.70 | 17.72 | 17.31 | 17.31 | 1,340,517 | -0.40(-2.26%) |
Jun 26, 2008 | 18.12 | 18.50 | 17.64 | 17.71 | 1,038,112 | -0.86(-4.62%) |
Jun 25, 2008 | 19.15 | 19.46 | 18.40 | 18.57 | 890,243 | -0.18(-0.97%) |
Jun 24, 2008 | 18.87 | 19.02 | 18.68 | 18.75 | 1,166,716 | -0.16(-0.84%) |
Jun 23, 2008 | 19.71 | 19.82 | 18.84 | 18.91 | 484,522 | -0.76(-3.89%) |
Jun 20, 2008 | 19.87 | 19.87 | 19.15 | 19.68 | 575,834 | -0.14(-0.71%) |
Jun 19, 2008 | 19.72 | 19.94 | 19.64 | 19.82 | 608,868 | +0.12(+0.63%) |
Jun 18, 2008 | 20.17 | 20.17 | 19.57 | 19.69 | 512,605 | -0.42(-2.11%) |
Jun 17, 2008 | 20.25 | 20.55 | 20.01 | 20.12 | 812,589 | -0.08(-0.41%) |
Jun 16, 2008 | 19.55 | 20.43 | 19.50 | 20.20 | 934,512 | +0.50(+2.54%) |
Jun 13, 2008 | 20.01 | 20.32 | 19.58 | 19.70 | 842,396 | -0.11(-0.56%) |
Jun 12, 2008 | 19.84 | 20.16 | 19.74 | 19.81 | 541,274 | -0.14(-0.68%) |
Jun 11, 2008 | 19.73 | 20.17 | 19.73 | 19.95 | 1,456,385 | -0.01(-0.03%) |
Jun 10, 2008 | 19.95 | 20.22 | 19.85 | 19.95 | 682,370 | -0.08(-0.38%) |
Jun 09, 2008 | 20.25 | 20.25 | 19.78 | 20.03 | 393,948 | -0.02(-0.12%) |
Jun 06, 2008 | 21.18 | 21.18 | 19.86 | 20.05 | 1,162,968 | -1.14(-5.36%) |
Jun 05, 2008 | 21.05 | 21.47 | 20.98 | 21.19 | 633,125 | +0.08(+0.39%) |
Jun 04, 2008 | 21.24 | 21.47 | 21.05 | 21.11 | 482,905 | -0.08(-0.36%) |
Jun 03, 2008 | 21.18 | 21.29 | 20.95 | 21.18 | 1,931,404 | +0.16(+0.76%) |
Jun 02, 2008 | 20.88 | 21.09 | 20.59 | 21.02 | 1,180,290 | +0.22(+1.05%) |
May 30, 2008 | 20.11 | 20.95 | 20.11 | 20.81 | 1,360,242 | +0.46(+2.25%) |
May 29, 2008 | 19.25 | 20.46 | 19.25 | 20.35 | 2,177,813 | +1.04(+5.39%) |
May 28, 2008 | 20.30 | 20.35 | 19.29 | 19.31 | 3,288,461 | -0.97(-4.79%) |
May 27, 2008 | 20.34 | 20.37 | 20.07 | 20.28 | 1,265,066 | +0.49(+2.47%) |
May 26, 2008 | 20.23 | 20.41 | 19.73 | 19.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.23 | 20.41 | 19.73 | 19.79 | 833,202 | -0.33(-1.64%) |
May 22, 2008 | 20.62 | 20.62 | 19.96 | 20.12 | 1,692,540 | -0.51(-2.45%) |
May 21, 2008 | 21.44 | 21.44 | 20.49 | 20.62 | 2,108,386 | -0.82(-3.81%) |
May 20, 2008 | 21.69 | 21.69 | 21.18 | 21.44 | 464,090 | -0.52(-2.36%) |
May 19, 2008 | 21.98 | 22.35 | 21.85 | 21.96 | 630,202 | +0.00(+0.00%) |
May 16, 2008 | 21.35 | 21.98 | 21.29 | 21.96 | 569,665 | +0.69(+3.23%) |
May 15, 2008 | 21.02 | 21.50 | 20.79 | 21.27 | 1,182,975 | +0.43(+2.06%) |
May 14, 2008 | 20.94 | 21.08 | 20.67 | 20.84 | 2,281,917 | -0.04(-0.17%) |
May 13, 2008 | 21.53 | 21.53 | 20.64 | 20.88 | 1,846,078 | -0.71(-3.27%) |
May 12, 2008 | 21.58 | 21.93 | 21.46 | 21.58 | 721,432 | -0.09(-0.43%) |
May 09, 2008 | 23.50 | 23.53 | 21.64 | 21.68 | 1,832,886 | -1.87(-7.94%) |
May 08, 2008 | 24.16 | 24.16 | 23.44 | 23.55 | 769,305 | -0.42(-1.77%) |
May 07, 2008 | 24.41 | 24.43 | 23.96 | 23.97 | 924,800 | -0.85(-3.41%) |
May 06, 2008 | 24.89 | 24.95 | 24.41 | 24.82 | 1,072,511 | -0.07(-0.28%) |
May 05, 2008 | 24.70 | 25.14 | 24.44 | 24.89 | 471,726 | +0.48(+1.98%) |
May 02, 2008 | 24.26 | 24.48 | 24.16 | 24.41 | 183,949 | +0.22(+0.90%) |