Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.65 | 16.02 | 14.96 | 15.88 | 4,257,835 | +0.18(+1.12%) |
Jul 30, 2008 | 16.92 | 17.52 | 15.22 | 15.70 | 8,677,155 | -1.11(-6.60%) |
Jul 29, 2008 | 16.81 | 17.66 | 16.73 | 16.81 | 2,760,703 | -0.66(-3.76%) |
Jul 28, 2008 | 16.95 | 17.47 | 16.60 | 17.47 | 1,078,391 | +0.47(+2.77%) |
Jul 25, 2008 | 16.71 | 17.67 | 16.71 | 17.00 | 1,729,136 | +0.18(+1.05%) |
Jul 24, 2008 | 17.83 | 18.00 | 16.82 | 16.82 | 1,131,180 | -1.04(-5.82%) |
Jul 23, 2008 | 17.56 | 18.35 | 17.34 | 17.86 | 3,935,977 | +0.69(+4.00%) |
Jul 22, 2008 | 16.71 | 17.22 | 16.58 | 17.17 | 4,795,188 | +0.47(+2.82%) |
Jul 21, 2008 | 16.83 | 16.83 | 16.42 | 16.70 | 2,953,951 | +0.19(+1.13%) |
Jul 18, 2008 | 16.73 | 16.91 | 16.44 | 16.52 | 2,406,862 | -0.06(-0.36%) |
Jul 17, 2008 | 16.49 | 17.42 | 16.30 | 16.57 | 6,154,964 | -1.96(-10.59%) |
Jul 16, 2008 | 22.16 | 22.16 | 18.50 | 18.54 | 4,995,702 | -0.23(-1.20%) |
Jul 15, 2008 | 18.89 | 19.63 | 18.15 | 18.76 | 4,777,944 | +0.17(+0.90%) |
Jul 14, 2008 | 19.10 | 19.26 | 18.55 | 18.60 | 3,120,950 | -0.32(-1.71%) |
Jul 11, 2008 | 18.74 | 19.26 | 18.46 | 18.92 | 3,174,633 | -0.30(-1.58%) |
Jul 10, 2008 | 19.48 | 19.64 | 18.93 | 19.22 | 1,908,295 | -0.44(-2.25%) |
Jul 09, 2008 | 19.62 | 19.76 | 19.06 | 19.66 | 3,708,484 | +0.19(+0.96%) |
Jul 08, 2008 | 18.82 | 19.52 | 18.76 | 19.48 | 3,353,367 | +0.65(+3.44%) |
Jul 07, 2008 | 18.73 | 18.99 | 18.45 | 18.83 | 2,755,429 | +0.24(+1.27%) |
Jul 04, 2008 | 18.73 | 19.35 | 18.15 | 18.60 | 1,565,117 | +0.00(+0.00%) |
Jul 03, 2008 | 18.73 | 19.35 | 18.15 | 18.60 | 1,565,117 | -0.08(-0.42%) |
Jul 02, 2008 | 19.05 | 19.18 | 18.49 | 18.67 | 2,267,092 | -0.10(-0.52%) |
Jul 01, 2008 | 20.20 | 20.20 | 18.30 | 18.77 | 7,750,155 | -0.47(-2.45%) |
Jun 30, 2008 | 19.61 | 19.78 | 19.18 | 19.24 | 1,809,529 | -0.34(-1.75%) |
Jun 27, 2008 | 18.87 | 19.70 | 18.54 | 19.59 | 2,074,492 | +0.44(+2.31%) |
Jun 26, 2008 | 20.61 | 20.68 | 18.93 | 19.14 | 6,098,743 | -1.59(-7.67%) |
Jun 25, 2008 | 21.05 | 21.07 | 20.72 | 20.73 | 3,112,577 | -0.27(-1.31%) |
Jun 24, 2008 | 20.87 | 21.10 | 20.70 | 21.01 | 1,974,301 | +0.13(+0.61%) |
Jun 23, 2008 | 21.32 | 21.46 | 20.78 | 20.88 | 1,125,024 | -0.30(-1.44%) |
Jun 20, 2008 | 21.41 | 21.41 | 20.89 | 21.19 | 1,375,707 | -0.23(-1.05%) |
Jun 19, 2008 | 21.32 | 21.53 | 21.10 | 21.41 | 2,201,683 | +0.11(+0.51%) |
Jun 18, 2008 | 21.36 | 21.53 | 21.20 | 21.30 | 1,179,634 | -0.12(-0.55%) |
Jun 17, 2008 | 21.75 | 21.78 | 21.34 | 21.42 | 1,025,250 | -0.19(-0.86%) |
Jun 16, 2008 | 21.39 | 21.64 | 21.21 | 21.61 | 715,642 | +0.22(+1.01%) |
Jun 13, 2008 | 21.20 | 21.46 | 21.20 | 21.39 | 756,060 | +0.34(+1.63%) |
Jun 12, 2008 | 21.23 | 21.47 | 20.80 | 21.05 | 1,510,665 | -0.14(-0.65%) |
Jun 11, 2008 | 21.49 | 21.84 | 21.13 | 21.19 | 3,121,067 | -0.49(-2.26%) |
Jun 10, 2008 | 21.49 | 22.31 | 21.19 | 21.68 | 7,562,606 | +2.54(+13.28%) |
Jun 09, 2008 | 19.17 | 19.34 | 19.02 | 19.14 | 615,655 | -0.10(-0.51%) |
Jun 06, 2008 | 19.59 | 19.82 | 19.23 | 19.23 | 653,949 | -0.46(-2.34%) |
Jun 05, 2008 | 19.48 | 19.71 | 19.03 | 19.69 | 1,176,748 | -0.28(-1.42%) |
Jun 04, 2008 | 20.05 | 20.51 | 19.78 | 19.98 | 957,114 | -0.11(-0.54%) |
Jun 03, 2008 | 20.16 | 20.24 | 19.84 | 20.09 | 596,806 | -0.03(-0.15%) |
Jun 02, 2008 | 20.28 | 20.50 | 19.90 | 20.12 | 627,290 | -0.09(-0.44%) |
May 30, 2008 | 20.03 | 20.30 | 19.86 | 20.20 | 669,266 | +0.17(+0.83%) |
May 29, 2008 | 20.30 | 20.55 | 19.97 | 20.04 | 620,738 | -0.24(-1.16%) |
May 28, 2008 | 19.80 | 20.31 | 19.79 | 20.27 | 334,220 | +0.43(+2.18%) |
May 27, 2008 | 19.68 | 19.98 | 19.61 | 19.84 | 893,073 | +0.10(+0.50%) |
May 26, 2008 | 19.76 | 19.87 | 19.65 | 19.74 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.76 | 19.87 | 19.65 | 19.74 | 622,151 | -0.19(-0.94%) |
May 22, 2008 | 19.72 | 20.06 | 19.63 | 19.93 | 665,950 | +0.21(+1.04%) |
May 21, 2008 | 19.75 | 19.92 | 19.67 | 19.72 | 663,978 | +0.01(+0.05%) |
May 20, 2008 | 20.15 | 20.21 | 19.58 | 19.71 | 1,010,747 | -0.54(-2.66%) |
May 19, 2008 | 20.39 | 20.56 | 20.02 | 20.25 | 494,385 | -0.05(-0.24%) |
May 16, 2008 | 20.13 | 20.40 | 20.12 | 20.30 | 471,007 | +0.17(+0.83%) |
May 15, 2008 | 19.59 | 20.14 | 19.33 | 20.14 | 799,382 | +0.62(+3.17%) |
May 14, 2008 | 19.77 | 19.80 | 19.48 | 19.52 | 557,898 | -0.20(-1.00%) |
May 13, 2008 | 19.47 | 19.72 | 19.43 | 19.71 | 636,372 | +0.13(+0.65%) |
May 12, 2008 | 19.17 | 19.61 | 19.14 | 19.59 | 508,499 | +0.40(+2.10%) |
May 09, 2008 | 19.22 | 19.32 | 19.08 | 19.18 | 200,194 | -0.14(-0.71%) |
May 08, 2008 | 19.19 | 19.70 | 19.09 | 19.32 | 652,703 | +0.13(+0.66%) |
May 07, 2008 | 19.03 | 19.22 | 18.98 | 19.19 | 747,969 | +0.18(+0.93%) |
May 06, 2008 | 18.76 | 19.27 | 18.72 | 19.02 | 533,147 | +0.17(+0.88%) |
May 05, 2008 | 18.94 | 19.14 | 18.62 | 18.85 | 759,739 | -0.12(-0.62%) |
May 02, 2008 | 18.85 | 19.07 | 18.70 | 18.97 | 611,903 | +0.17(+0.89%) |