Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.86 | 19.21 | 18.39 | 18.57 | 5,055,028 | -0.47(-2.46%) |
Jul 30, 2008 | 18.63 | 19.17 | 18.35 | 19.04 | 5,733,500 | +0.51(+2.74%) |
Jul 29, 2008 | 18.53 | 18.58 | 17.23 | 18.53 | 6,617,019 | +0.80(+4.50%) |
Jul 28, 2008 | 17.67 | 18.34 | 17.51 | 17.73 | 4,198,017 | +0.00(+0.00%) |
Jul 25, 2008 | 18.26 | 18.52 | 17.72 | 17.73 | 3,502,990 | -0.40(-2.23%) |
Jul 24, 2008 | 18.99 | 19.27 | 18.07 | 18.14 | 6,812,268 | -0.93(-4.87%) |
Jul 23, 2008 | 18.24 | 19.36 | 17.88 | 19.07 | 8,915,609 | +0.90(+4.96%) |
Jul 22, 2008 | 17.24 | 18.20 | 17.06 | 18.17 | 4,329,935 | +0.76(+4.39%) |
Jul 21, 2008 | 17.97 | 18.21 | 17.35 | 17.40 | 3,285,499 | -0.57(-3.17%) |
Jul 18, 2008 | 18.16 | 18.40 | 17.58 | 17.97 | 4,532,134 | -0.11(-0.60%) |
Jul 17, 2008 | 16.96 | 18.14 | 16.66 | 18.08 | 5,932,067 | +0.74(+4.27%) |
Jul 16, 2008 | 16.57 | 17.39 | 16.31 | 17.34 | 4,561,485 | +0.78(+4.72%) |
Jul 15, 2008 | 16.46 | 16.99 | 15.73 | 16.56 | 6,925,877 | -0.19(-1.16%) |
Jul 14, 2008 | 16.92 | 17.28 | 16.67 | 16.75 | 3,871,305 | +0.10(+0.58%) |
Jul 11, 2008 | 16.92 | 17.08 | 16.37 | 16.66 | 6,600,691 | -0.56(-3.28%) |
Jul 10, 2008 | 17.92 | 17.92 | 17.08 | 17.22 | 7,327,195 | -0.68(-3.82%) |
Jul 09, 2008 | 18.69 | 18.75 | 17.91 | 17.91 | 4,430,407 | -0.89(-4.73%) |
Jul 08, 2008 | 17.80 | 18.79 | 17.80 | 18.79 | 4,412,100 | +0.92(+5.14%) |
Jul 07, 2008 | 18.13 | 18.36 | 17.64 | 17.88 | 3,847,772 | -0.06(-0.32%) |
Jul 04, 2008 | 17.63 | 18.04 | 17.56 | 17.93 | 2,706,392 | +0.00(+0.00%) |
Jul 03, 2008 | 17.63 | 18.04 | 17.56 | 17.93 | 2,706,392 | +0.42(+2.38%) |
Jul 02, 2008 | 18.43 | 18.62 | 17.49 | 17.52 | 4,410,737 | -0.75(-4.12%) |
Jul 01, 2008 | 17.82 | 18.48 | 17.60 | 18.27 | 5,409,555 | +0.06(+0.31%) |
Jun 30, 2008 | 18.37 | 18.77 | 18.01 | 18.21 | 3,813,979 | -0.18(-0.99%) |
Jun 27, 2008 | 18.58 | 18.88 | 17.94 | 18.40 | 5,136,002 | -0.21(-1.13%) |
Jun 26, 2008 | 19.07 | 19.11 | 18.55 | 18.61 | 5,439,304 | -0.64(-3.35%) |
Jun 25, 2008 | 18.68 | 19.46 | 18.57 | 19.25 | 11,519,001 | +1.23(+6.84%) |
Jun 24, 2008 | 17.38 | 18.25 | 17.11 | 18.02 | 8,437,527 | +0.54(+3.10%) |
Jun 23, 2008 | 18.32 | 18.45 | 17.41 | 17.48 | 4,073,010 | -0.56(-3.13%) |
Jun 20, 2008 | 18.24 | 18.62 | 17.69 | 18.04 | 4,402,674 | -0.29(-1.56%) |
Jun 19, 2008 | 17.96 | 18.45 | 17.68 | 18.33 | 3,487,812 | +0.42(+2.36%) |
Jun 18, 2008 | 17.93 | 18.43 | 17.68 | 17.91 | 3,270,763 | -0.35(-1.91%) |
Jun 17, 2008 | 18.85 | 18.89 | 18.15 | 18.25 | 4,033,195 | -0.64(-3.38%) |
Jun 16, 2008 | 18.36 | 18.99 | 18.07 | 18.89 | 4,006,239 | +0.38(+2.03%) |
Jun 13, 2008 | 18.37 | 18.93 | 18.24 | 18.52 | 4,019,674 | +0.56(+3.11%) |
Jun 12, 2008 | 17.52 | 18.37 | 17.52 | 17.96 | 4,783,019 | +0.43(+2.44%) |
Jun 11, 2008 | 18.12 | 18.32 | 17.41 | 17.53 | 5,378,822 | -0.77(-4.21%) |
Jun 10, 2008 | 17.92 | 18.49 | 17.74 | 18.30 | 7,228,123 | +0.05(+0.25%) |
Jun 09, 2008 | 18.52 | 18.82 | 18.07 | 18.25 | 3,675,467 | -0.09(-0.47%) |
Jun 06, 2008 | 19.29 | 19.29 | 18.24 | 18.34 | 6,371,675 | -0.96(-4.96%) |
Jun 05, 2008 | 19.27 | 19.67 | 19.05 | 19.30 | 3,246,407 | -0.06(-0.29%) |
Jun 04, 2008 | 18.92 | 19.58 | 18.75 | 19.35 | 4,290,062 | +0.22(+1.13%) |
Jun 03, 2008 | 19.31 | 19.61 | 18.94 | 19.14 | 4,828,939 | -0.14(-0.71%) |
Jun 02, 2008 | 19.54 | 19.63 | 18.98 | 19.27 | 4,354,655 | -0.26(-1.31%) |
May 30, 2008 | 19.82 | 19.82 | 19.19 | 19.53 | 3,194,884 | -0.17(-0.87%) |
May 29, 2008 | 19.57 | 19.86 | 19.22 | 19.70 | 3,963,541 | +0.31(+1.59%) |
May 28, 2008 | 19.10 | 19.47 | 19.00 | 19.39 | 4,114,588 | +0.47(+2.50%) |
May 27, 2008 | 18.66 | 19.37 | 18.62 | 18.92 | 5,805,725 | +0.82(+4.54%) |
May 26, 2008 | 18.67 | 18.77 | 17.92 | 18.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.67 | 18.77 | 17.92 | 18.10 | 4,840,049 | -0.84(-4.43%) |
May 22, 2008 | 18.76 | 19.09 | 18.68 | 18.94 | 3,281,219 | +0.14(+0.76%) |
May 21, 2008 | 19.69 | 19.80 | 18.50 | 18.79 | 5,664,064 | -0.86(-4.38%) |
May 20, 2008 | 20.47 | 20.63 | 19.50 | 19.66 | 4,116,961 | -0.98(-4.73%) |
May 19, 2008 | 20.65 | 20.98 | 20.48 | 20.63 | 2,843,844 | +0.09(+0.44%) |
May 16, 2008 | 21.43 | 21.43 | 20.32 | 20.54 | 3,861,884 | -0.82(-3.82%) |
May 15, 2008 | 21.09 | 21.46 | 20.86 | 21.36 | 1,927,041 | +0.15(+0.73%) |
May 14, 2008 | 21.25 | 21.49 | 21.11 | 21.20 | 2,431,705 | +0.09(+0.43%) |
May 13, 2008 | 21.11 | 21.17 | 20.74 | 21.11 | 1,957,535 | +0.06(+0.30%) |
May 12, 2008 | 20.41 | 21.09 | 20.41 | 21.05 | 1,993,196 | +0.65(+3.19%) |
May 09, 2008 | 20.80 | 21.16 | 20.29 | 20.40 | 1,509,909 | -0.56(-2.67%) |
May 08, 2008 | 20.85 | 21.10 | 20.55 | 20.96 | 5,455,694 | +0.14(+0.68%) |
May 07, 2008 | 21.09 | 21.48 | 20.71 | 20.81 | 3,330,834 | -0.23(-1.11%) |
May 06, 2008 | 20.86 | 21.10 | 20.64 | 21.05 | 2,058,605 | -0.06(-0.27%) |
May 05, 2008 | 20.80 | 21.37 | 20.47 | 21.10 | 3,743,500 | +0.27(+1.31%) |
May 02, 2008 | 21.24 | 21.51 | 20.67 | 20.83 | 4,059,286 | -0.25(-1.19%) |