Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.76 | 19.08 | 18.64 | 18.80 | 2,710,256 | -0.10(-0.52%) |
Jul 30, 2008 | 18.68 | 19.03 | 18.64 | 18.90 | 3,904,295 | +0.32(+1.74%) |
Jul 29, 2008 | 18.58 | 18.63 | 18.26 | 18.58 | 3,613,012 | +0.38(+2.06%) |
Jul 28, 2008 | 18.31 | 18.38 | 18.20 | 18.20 | 2,481,026 | -0.09(-0.51%) |
Jul 25, 2008 | 18.45 | 18.56 | 18.19 | 18.30 | 3,162,186 | -0.08(-0.42%) |
Jul 24, 2008 | 18.85 | 18.94 | 18.32 | 18.37 | 3,852,200 | -0.56(-2.95%) |
Jul 23, 2008 | 18.69 | 19.17 | 18.57 | 18.93 | 3,741,985 | +0.30(+1.63%) |
Jul 22, 2008 | 18.38 | 18.64 | 18.30 | 18.63 | 2,995,168 | +0.16(+0.85%) |
Jul 21, 2008 | 18.58 | 18.72 | 18.23 | 18.47 | 3,935,773 | -0.04(-0.21%) |
Jul 18, 2008 | 18.63 | 18.73 | 18.02 | 18.51 | 5,702,828 | -0.26(-1.36%) |
Jul 17, 2008 | 18.29 | 18.78 | 18.07 | 18.77 | 5,400,995 | +0.46(+2.54%) |
Jul 16, 2008 | 17.70 | 18.34 | 17.70 | 18.30 | 6,135,580 | +0.32(+1.80%) |
Jul 15, 2008 | 17.95 | 18.22 | 17.38 | 17.98 | 6,166,022 | -0.27(-1.50%) |
Jul 14, 2008 | 18.34 | 18.58 | 17.99 | 18.25 | 4,800,310 | -0.04(-0.21%) |
Jul 11, 2008 | 18.94 | 18.98 | 18.16 | 18.29 | 9,092,968 | -0.80(-4.18%) |
Jul 10, 2008 | 19.53 | 19.53 | 18.92 | 19.09 | 4,733,234 | -0.55(-2.82%) |
Jul 09, 2008 | 19.41 | 19.78 | 19.26 | 19.64 | 4,801,637 | +0.23(+1.19%) |
Jul 08, 2008 | 19.33 | 19.51 | 18.89 | 19.41 | 4,533,651 | +0.01(+0.07%) |
Jul 07, 2008 | 19.63 | 19.68 | 19.25 | 19.40 | 3,782,216 | -0.13(-0.68%) |
Jul 04, 2008 | 19.23 | 19.70 | 19.15 | 19.53 | 3,027,059 | +0.00(+0.00%) |
Jul 03, 2008 | 19.23 | 19.70 | 19.15 | 19.53 | 3,027,059 | +0.42(+2.21%) |
Jul 02, 2008 | 19.73 | 19.81 | 18.92 | 19.11 | 5,629,855 | -0.56(-2.84%) |
Jul 01, 2008 | 19.57 | 19.82 | 19.46 | 19.67 | 3,894,220 | -0.14(-0.71%) |
Jun 30, 2008 | 19.71 | 20.02 | 19.47 | 19.81 | 2,874,536 | +0.14(+0.72%) |
Jun 27, 2008 | 19.71 | 20.54 | 19.67 | 19.67 | 5,158,688 | -0.01(-0.07%) |
Jun 26, 2008 | 19.71 | 19.72 | 19.41 | 19.68 | 4,653,030 | -0.23(-1.16%) |
Jun 25, 2008 | 19.51 | 20.14 | 19.49 | 19.91 | 4,277,484 | +0.43(+2.19%) |
Jun 24, 2008 | 19.41 | 19.72 | 19.31 | 19.48 | 2,714,832 | -0.06(-0.33%) |
Jun 23, 2008 | 19.75 | 19.83 | 19.47 | 19.55 | 1,751,933 | -0.09(-0.46%) |
Jun 20, 2008 | 19.99 | 20.22 | 19.59 | 19.64 | 2,687,187 | -0.53(-2.62%) |
Jun 19, 2008 | 20.02 | 20.26 | 19.93 | 20.17 | 2,257,208 | +0.12(+0.57%) |
Jun 18, 2008 | 20.43 | 20.43 | 19.84 | 20.05 | 4,381,843 | -0.42(-2.06%) |
Jun 17, 2008 | 20.89 | 20.92 | 20.33 | 20.47 | 4,911,697 | -0.31(-1.50%) |
Jun 16, 2008 | 20.63 | 21.08 | 20.50 | 20.78 | 5,659,795 | -0.04(-0.20%) |
Jun 13, 2008 | 20.40 | 20.88 | 20.39 | 20.83 | 4,252,860 | +0.51(+2.52%) |
Jun 12, 2008 | 20.39 | 20.60 | 20.25 | 20.31 | 2,203,234 | -0.01(-0.06%) |
Jun 11, 2008 | 20.47 | 20.61 | 20.25 | 20.33 | 4,001,899 | -0.26(-1.28%) |
Jun 10, 2008 | 20.31 | 20.63 | 19.78 | 20.59 | 5,975,193 | +0.57(+2.83%) |
Jun 09, 2008 | 19.67 | 20.07 | 19.62 | 20.02 | 3,608,971 | +0.31(+1.56%) |
Jun 06, 2008 | 20.15 | 20.19 | 19.72 | 19.72 | 3,586,101 | -0.59(-2.92%) |
Jun 05, 2008 | 20.02 | 20.46 | 19.98 | 20.31 | 1,886,385 | +0.24(+1.19%) |
Jun 04, 2008 | 20.02 | 20.16 | 19.88 | 20.07 | 3,668,291 | +0.03(+0.15%) |
Jun 03, 2008 | 20.20 | 20.20 | 19.89 | 20.04 | 2,880,605 | -0.07(-0.34%) |
Jun 02, 2008 | 20.30 | 20.34 | 20.00 | 20.11 | 1,771,559 | -0.19(-0.92%) |
May 30, 2008 | 20.34 | 20.45 | 20.26 | 20.30 | 2,570,667 | -0.09(-0.42%) |
May 29, 2008 | 19.95 | 20.78 | 19.82 | 20.38 | 3,901,105 | +0.43(+2.18%) |
May 28, 2008 | 20.02 | 20.07 | 19.88 | 19.95 | 1,512,020 | -0.07(-0.36%) |
May 27, 2008 | 19.84 | 20.22 | 19.84 | 20.02 | 1,572,335 | +0.17(+0.88%) |
May 26, 2008 | 20.10 | 20.13 | 19.84 | 19.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.10 | 20.13 | 19.84 | 19.85 | 1,636,294 | -0.32(-1.61%) |
May 22, 2008 | 19.81 | 20.28 | 19.81 | 20.17 | 2,662,929 | +0.19(+0.96%) |
May 21, 2008 | 20.25 | 20.37 | 19.93 | 19.98 | 2,691,777 | -0.18(-0.89%) |
May 20, 2008 | 20.28 | 20.51 | 20.12 | 20.16 | 2,099,002 | -0.27(-1.32%) |
May 19, 2008 | 20.46 | 20.70 | 20.34 | 20.43 | 2,971,531 | -0.06(-0.31%) |
May 16, 2008 | 20.46 | 20.88 | 20.28 | 20.49 | 2,175,308 | -0.09(-0.41%) |
May 15, 2008 | 20.47 | 20.63 | 20.24 | 20.57 | 3,097,803 | +0.17(+0.84%) |
May 14, 2008 | 20.74 | 20.78 | 20.37 | 20.40 | 4,402,445 | -0.35(-1.70%) |
May 13, 2008 | 20.76 | 20.93 | 20.49 | 20.76 | 5,241,063 | -0.03(-0.14%) |
May 12, 2008 | 20.48 | 20.82 | 20.36 | 20.79 | 2,940,144 | +0.29(+1.39%) |
May 09, 2008 | 20.19 | 20.60 | 20.11 | 20.50 | 2,096,589 | +0.12(+0.57%) |
May 08, 2008 | 20.46 | 20.47 | 20.05 | 20.39 | 3,427,675 | +0.08(+0.38%) |
May 07, 2008 | 20.72 | 20.87 | 20.09 | 20.31 | 7,063,111 | -0.44(-2.14%) |
May 06, 2008 | 19.60 | 20.87 | 19.59 | 20.75 | 13,670,457 | +1.39(+7.20%) |
May 05, 2008 | 18.92 | 19.42 | 18.82 | 19.36 | 6,567,424 | +0.46(+2.41%) |
May 02, 2008 | 19.29 | 19.30 | 18.76 | 18.90 | 6,712,555 | -0.39(-2.03%) |