Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.72 | 17.72 | 17.18 | 17.48 | 1,813,010 | -0.49(-2.71%) |
Jul 30, 2008 | 18.21 | 18.69 | 17.59 | 17.96 | 1,915,579 | -0.14(-0.76%) |
Jul 29, 2008 | 18.10 | 18.38 | 17.69 | 18.10 | 1,494,270 | +0.31(+1.73%) |
Jul 28, 2008 | 17.77 | 18.27 | 17.73 | 17.79 | 2,289,622 | +0.01(+0.06%) |
Jul 25, 2008 | 17.56 | 17.82 | 17.42 | 17.78 | 1,354,614 | +0.30(+1.69%) |
Jul 24, 2008 | 18.13 | 18.21 | 17.42 | 17.49 | 1,233,477 | -0.55(-3.02%) |
Jul 23, 2008 | 18.59 | 18.70 | 17.82 | 18.03 | 2,347,916 | -0.62(-3.35%) |
Jul 22, 2008 | 18.51 | 18.97 | 18.27 | 18.66 | 3,112,601 | +0.21(+1.12%) |
Jul 21, 2008 | 18.45 | 19.83 | 17.36 | 18.45 | 7,682,836 | +3.27(+21.55%) |
Jul 18, 2008 | 15.58 | 15.58 | 15.11 | 15.18 | 1,048,640 | -0.39(-2.51%) |
Jul 17, 2008 | 15.29 | 15.57 | 15.10 | 15.57 | 1,529,667 | +0.39(+2.58%) |
Jul 16, 2008 | 14.87 | 15.19 | 14.63 | 15.18 | 1,311,611 | +0.38(+2.58%) |
Jul 15, 2008 | 14.55 | 14.95 | 14.23 | 14.80 | 1,480,406 | +0.08(+0.54%) |
Jul 14, 2008 | 15.01 | 15.01 | 14.60 | 14.72 | 1,158,404 | -0.16(-1.07%) |
Jul 11, 2008 | 14.83 | 15.12 | 14.70 | 14.88 | 1,137,693 | -0.17(-1.13%) |
Jul 10, 2008 | 15.18 | 15.21 | 14.85 | 15.05 | 1,023,688 | -0.03(-0.21%) |
Jul 09, 2008 | 15.03 | 15.48 | 14.99 | 15.08 | 1,522,085 | +0.08(+0.56%) |
Jul 08, 2008 | 14.85 | 15.07 | 14.75 | 14.99 | 2,470,255 | +0.11(+0.71%) |
Jul 07, 2008 | 14.90 | 15.18 | 14.68 | 14.89 | 1,767,235 | +0.04(+0.29%) |
Jul 04, 2008 | 15.28 | 15.30 | 14.83 | 14.85 | 1,311,442 | +0.00(+0.00%) |
Jul 03, 2008 | 15.28 | 15.30 | 14.83 | 14.85 | 1,311,442 | -0.35(-2.33%) |
Jul 02, 2008 | 15.97 | 15.99 | 15.20 | 15.20 | 2,257,450 | -0.73(-4.59%) |
Jul 01, 2008 | 16.93 | 16.93 | 15.39 | 15.93 | 5,287,852 | -1.50(-8.62%) |
Jun 30, 2008 | 17.38 | 17.61 | 17.26 | 17.43 | 737,917 | +0.01(+0.06%) |
Jun 27, 2008 | 17.39 | 17.57 | 17.22 | 17.42 | 2,315,736 | -0.04(-0.24%) |
Jun 26, 2008 | 18.04 | 18.28 | 17.45 | 17.47 | 1,393,504 | -0.78(-4.29%) |
Jun 25, 2008 | 18.42 | 18.50 | 18.09 | 18.25 | 1,192,578 | -0.08(-0.46%) |
Jun 24, 2008 | 18.85 | 18.86 | 18.32 | 18.33 | 1,347,370 | -0.65(-3.43%) |
Jun 23, 2008 | 18.74 | 19.14 | 18.65 | 18.99 | 1,076,463 | +0.37(+1.96%) |
Jun 20, 2008 | 19.17 | 19.21 | 18.57 | 18.62 | 1,382,357 | -0.67(-3.48%) |
Jun 19, 2008 | 18.90 | 19.31 | 18.85 | 19.29 | 967,202 | +0.38(+1.99%) |
Jun 18, 2008 | 18.92 | 18.95 | 18.70 | 18.92 | 1,007,880 | -0.06(-0.31%) |
Jun 17, 2008 | 19.38 | 19.40 | 18.90 | 18.97 | 1,667,729 | -0.37(-1.89%) |
Jun 16, 2008 | 19.06 | 19.55 | 19.06 | 19.34 | 1,246,113 | +0.11(+0.55%) |
Jun 13, 2008 | 18.68 | 19.23 | 18.60 | 19.23 | 1,091,683 | +0.71(+3.83%) |
Jun 12, 2008 | 18.87 | 19.01 | 18.50 | 18.52 | 939,247 | -0.29(-1.55%) |
Jun 11, 2008 | 19.11 | 19.13 | 18.72 | 18.82 | 855,598 | -0.33(-1.74%) |
Jun 10, 2008 | 19.28 | 19.44 | 19.03 | 19.15 | 818,065 | -0.23(-1.20%) |
Jun 09, 2008 | 19.70 | 19.70 | 19.20 | 19.38 | 1,237,667 | -0.14(-0.73%) |
Jun 06, 2008 | 19.74 | 19.85 | 19.42 | 19.53 | 1,603,023 | -0.40(-1.99%) |
Jun 05, 2008 | 19.54 | 19.93 | 19.54 | 19.92 | 1,306,216 | +0.41(+2.12%) |
Jun 04, 2008 | 19.36 | 19.61 | 19.33 | 19.51 | 1,590,361 | +0.17(+0.90%) |
Jun 03, 2008 | 19.26 | 19.47 | 19.14 | 19.33 | 1,505,514 | +0.10(+0.52%) |
Jun 02, 2008 | 19.37 | 19.49 | 19.01 | 19.23 | 934,641 | -0.15(-0.79%) |
May 30, 2008 | 19.31 | 19.45 | 19.26 | 19.39 | 1,408,923 | +0.02(+0.08%) |
May 29, 2008 | 19.21 | 19.55 | 19.21 | 19.37 | 1,568,148 | +0.16(+0.83%) |
May 28, 2008 | 19.41 | 19.55 | 19.14 | 19.21 | 1,238,402 | -0.22(-1.12%) |
May 27, 2008 | 19.09 | 19.49 | 19.06 | 19.43 | 706,114 | +0.26(+1.35%) |
May 26, 2008 | 19.72 | 19.72 | 19.11 | 19.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.72 | 19.72 | 19.11 | 19.17 | 900,134 | -0.59(-2.97%) |
May 22, 2008 | 19.72 | 20.01 | 19.62 | 19.76 | 998,932 | +0.01(+0.03%) |
May 21, 2008 | 19.91 | 20.24 | 19.75 | 19.75 | 1,168,298 | -0.16(-0.80%) |
May 20, 2008 | 19.63 | 19.91 | 19.54 | 19.91 | 1,592,155 | +0.38(+1.95%) |
May 19, 2008 | 19.51 | 19.76 | 19.43 | 19.53 | 934,316 | +0.11(+0.55%) |
May 16, 2008 | 19.61 | 19.61 | 19.26 | 19.42 | 628,904 | -0.03(-0.16%) |
May 15, 2008 | 19.34 | 19.47 | 19.17 | 19.46 | 583,892 | +0.14(+0.71%) |
May 14, 2008 | 19.38 | 19.66 | 19.31 | 19.32 | 724,684 | +0.08(+0.41%) |
May 13, 2008 | 19.19 | 19.41 | 19.00 | 19.24 | 829,087 | -0.07(-0.36%) |
May 12, 2008 | 19.11 | 19.31 | 18.82 | 19.31 | 760,842 | +0.17(+0.91%) |
May 09, 2008 | 18.97 | 19.21 | 18.66 | 19.13 | 674,970 | +0.08(+0.42%) |
May 08, 2008 | 19.28 | 19.32 | 18.84 | 19.05 | 1,611,083 | -0.12(-0.61%) |
May 07, 2008 | 19.56 | 19.73 | 19.06 | 19.17 | 1,538,296 | -0.34(-1.74%) |
May 06, 2008 | 19.53 | 19.69 | 19.42 | 19.51 | 1,487,671 | -0.22(-1.13%) |
May 05, 2008 | 19.27 | 19.80 | 19.27 | 19.73 | 1,275,456 | +0.52(+2.70%) |
May 02, 2008 | 19.46 | 19.56 | 19.15 | 19.21 | 1,703,294 | +0.03(+0.14%) |