Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.99 | 16.99 | 16.67 | 16.78 | 3,692,066 | -1.67(-9.06%) |
Jul 30, 2008 | 18.25 | 18.51 | 18.21 | 18.45 | 1,265,774 | +0.17(+0.90%) |
Jul 29, 2008 | 18.29 | 18.30 | 18.04 | 18.29 | 1,602,406 | +0.19(+1.05%) |
Jul 28, 2008 | 18.32 | 18.32 | 18.03 | 18.10 | 1,061,910 | +0.25(+1.37%) |
Jul 25, 2008 | 17.92 | 17.92 | 17.75 | 17.85 | 961,912 | +0.20(+1.11%) |
Jul 24, 2008 | 17.77 | 17.77 | 17.62 | 17.65 | 649,847 | -0.21(-1.20%) |
Jul 23, 2008 | 17.90 | 18.08 | 17.80 | 17.87 | 717,478 | +0.02(+0.14%) |
Jul 22, 2008 | 17.58 | 17.86 | 17.58 | 17.84 | 944,662 | +0.19(+1.08%) |
Jul 21, 2008 | 17.67 | 17.70 | 17.57 | 17.65 | 694,402 | +0.09(+0.49%) |
Jul 18, 2008 | 17.57 | 17.62 | 17.38 | 17.57 | 1,161,895 | -0.28(-1.55%) |
Jul 17, 2008 | 17.87 | 17.92 | 17.67 | 17.84 | 1,448,881 | +0.44(+2.53%) |
Jul 16, 2008 | 17.08 | 17.41 | 16.94 | 17.40 | 1,406,845 | +0.55(+3.23%) |
Jul 15, 2008 | 16.82 | 17.02 | 16.69 | 16.86 | 1,706,954 | -0.16(-0.94%) |
Jul 14, 2008 | 17.04 | 17.09 | 16.97 | 17.02 | 1,585,317 | +0.11(+0.65%) |
Jul 11, 2008 | 16.91 | 17.00 | 16.75 | 16.91 | 2,683,540 | -0.32(-1.85%) |
Jul 10, 2008 | 17.37 | 17.40 | 17.10 | 17.23 | 5,353,481 | -0.59(-3.33%) |
Jul 09, 2008 | 17.87 | 18.03 | 17.81 | 17.82 | 1,331,768 | +0.12(+0.66%) |
Jul 08, 2008 | 17.40 | 17.72 | 17.35 | 17.70 | 1,597,763 | +0.50(+2.88%) |
Jul 07, 2008 | 17.16 | 17.32 | 17.12 | 17.21 | 1,129,119 | -0.04(-0.21%) |
Jul 04, 2008 | 17.31 | 17.37 | 17.21 | 17.24 | 1,176,148 | +0.00(+0.00%) |
Jul 03, 2008 | 17.31 | 17.37 | 17.21 | 17.24 | 1,176,148 | +0.21(+1.22%) |
Jul 02, 2008 | 17.22 | 17.23 | 17.02 | 17.04 | 1,035,698 | -0.32(-1.87%) |
Jul 01, 2008 | 17.38 | 17.38 | 17.12 | 17.36 | 3,326,608 | -0.04(-0.25%) |
Jun 30, 2008 | 17.35 | 17.51 | 17.35 | 17.40 | 2,366,273 | +0.34(+2.01%) |
Jun 27, 2008 | 17.05 | 17.21 | 16.97 | 17.06 | 2,976,471 | -0.36(-2.07%) |
Jun 26, 2008 | 17.43 | 17.63 | 17.39 | 17.42 | 2,977,979 | -0.25(-1.42%) |
Jun 25, 2008 | 17.39 | 17.72 | 17.39 | 17.67 | 1,739,593 | +0.27(+1.55%) |
Jun 24, 2008 | 17.16 | 17.52 | 17.10 | 17.40 | 2,803,623 | -0.26(-1.49%) |
Jun 23, 2008 | 17.67 | 17.74 | 17.58 | 17.67 | 970,848 | -0.25(-1.37%) |
Jun 20, 2008 | 17.84 | 18.00 | 17.76 | 17.91 | 2,383,454 | -0.36(-1.95%) |
Jun 19, 2008 | 18.41 | 18.44 | 18.14 | 18.27 | 1,018,552 | +0.01(+0.07%) |
Jun 18, 2008 | 18.35 | 18.35 | 18.19 | 18.25 | 1,061,006 | -0.04(-0.23%) |
Jun 17, 2008 | 18.40 | 18.44 | 18.24 | 18.30 | 1,078,963 | -0.06(-0.33%) |
Jun 16, 2008 | 18.05 | 18.39 | 18.05 | 18.36 | 2,030,039 | -0.39(-2.06%) |
Jun 13, 2008 | 18.43 | 18.84 | 18.38 | 18.74 | 1,307,090 | -0.17(-0.87%) |
Jun 12, 2008 | 18.83 | 18.98 | 18.82 | 18.91 | 812,648 | +0.13(+0.72%) |
Jun 11, 2008 | 19.03 | 19.03 | 18.74 | 18.78 | 1,039,270 | -0.31(-1.61%) |
Jun 10, 2008 | 19.14 | 19.19 | 19.03 | 19.08 | 802,881 | -0.23(-1.17%) |
Jun 09, 2008 | 19.53 | 19.55 | 19.22 | 19.31 | 980,991 | -0.23(-1.19%) |
Jun 06, 2008 | 19.73 | 19.82 | 19.54 | 19.54 | 751,417 | -0.74(-3.63%) |
Jun 05, 2008 | 20.07 | 20.28 | 19.98 | 20.28 | 960,023 | +0.42(+2.10%) |
Jun 04, 2008 | 19.97 | 19.99 | 19.82 | 19.86 | 616,480 | -0.18(-0.89%) |
Jun 03, 2008 | 20.14 | 20.15 | 19.93 | 20.04 | 856,649 | +0.05(+0.25%) |
Jun 02, 2008 | 20.14 | 20.14 | 19.91 | 19.99 | 647,199 | -0.26(-1.27%) |
May 30, 2008 | 20.21 | 20.37 | 20.16 | 20.25 | 855,714 | +0.22(+1.10%) |
May 29, 2008 | 19.94 | 20.06 | 19.88 | 20.02 | 747,870 | -0.17(-0.85%) |
May 28, 2008 | 20.40 | 20.40 | 20.10 | 20.20 | 823,203 | -0.15(-0.72%) |
May 27, 2008 | 20.09 | 20.38 | 20.06 | 20.34 | 1,397,310 | +0.50(+2.53%) |
May 26, 2008 | 19.86 | 20.02 | 19.75 | 19.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.86 | 20.02 | 19.75 | 19.84 | 873,028 | +0.11(+0.56%) |
May 22, 2008 | 19.57 | 19.79 | 19.49 | 19.73 | 652,493 | +0.15(+0.75%) |
May 21, 2008 | 19.90 | 19.90 | 19.58 | 19.58 | 1,131,455 | -0.67(-3.30%) |
May 20, 2008 | 20.33 | 20.39 | 20.21 | 20.25 | 893,419 | -0.14(-0.69%) |
May 19, 2008 | 20.70 | 20.70 | 20.37 | 20.39 | 897,464 | -0.59(-2.83%) |
May 16, 2008 | 20.75 | 20.99 | 20.75 | 20.99 | 528,841 | +0.16(+0.76%) |
May 15, 2008 | 20.69 | 20.88 | 20.61 | 20.83 | 556,367 | +0.25(+1.22%) |
May 14, 2008 | 20.53 | 20.69 | 20.48 | 20.58 | 817,960 | -0.06(-0.27%) |
May 13, 2008 | 20.66 | 20.69 | 20.55 | 20.63 | 858,825 | -0.52(-2.46%) |
May 12, 2008 | 21.22 | 21.27 | 21.09 | 21.15 | 642,563 | -0.02(-0.09%) |
May 09, 2008 | 21.18 | 21.18 | 21.01 | 21.17 | 715,095 | +0.13(+0.61%) |
May 08, 2008 | 20.91 | 21.12 | 20.85 | 21.04 | 2,860,796 | +1.15(+5.79%) |
May 07, 2008 | 20.01 | 20.11 | 19.84 | 19.89 | 1,093,023 | -0.43(-2.11%) |
May 06, 2008 | 20.39 | 20.39 | 20.23 | 20.32 | 712,473 | -0.34(-1.66%) |
May 05, 2008 | 20.77 | 20.77 | 20.56 | 20.66 | 491,932 | -0.07(-0.33%) |
May 02, 2008 | 20.85 | 20.85 | 20.69 | 20.73 | 740,846 | -0.09(-0.44%) |