Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.48 | 19.04 | 18.48 | 18.71 | 1,933,265 | -0.10(-0.56%) |
Jul 30, 2008 | 18.71 | 18.93 | 18.59 | 18.82 | 341,408 | +0.14(+0.73%) |
Jul 29, 2008 | 18.68 | 18.77 | 18.44 | 18.68 | 397,081 | +0.22(+1.18%) |
Jul 28, 2008 | 18.74 | 18.84 | 18.44 | 18.46 | 303,406 | -0.43(-2.26%) |
Jul 25, 2008 | 18.93 | 19.57 | 18.82 | 18.89 | 281,632 | -0.02(-0.09%) |
Jul 24, 2008 | 19.67 | 19.67 | 18.91 | 18.91 | 212,388 | -0.47(-2.45%) |
Jul 23, 2008 | 18.88 | 19.53 | 18.88 | 19.38 | 826,702 | +0.61(+3.26%) |
Jul 22, 2008 | 18.66 | 18.80 | 18.49 | 18.77 | 384,031 | +0.02(+0.13%) |
Jul 21, 2008 | 18.77 | 18.91 | 18.71 | 18.75 | 269,957 | +0.00(+0.00%) |
Jul 18, 2008 | 18.62 | 18.80 | 18.54 | 18.75 | 193,353 | +0.07(+0.39%) |
Jul 17, 2008 | 18.80 | 18.84 | 18.50 | 18.67 | 671,345 | +0.07(+0.39%) |
Jul 16, 2008 | 18.34 | 18.65 | 18.24 | 18.60 | 404,626 | +0.11(+0.61%) |
Jul 15, 2008 | 18.42 | 18.88 | 17.96 | 18.49 | 563,347 | +0.03(+0.17%) |
Jul 14, 2008 | 18.66 | 18.70 | 18.37 | 18.46 | 198,666 | -0.05(-0.26%) |
Jul 11, 2008 | 18.33 | 18.72 | 18.24 | 18.50 | 274,680 | -0.16(-0.86%) |
Jul 10, 2008 | 18.46 | 18.78 | 18.43 | 18.66 | 380,902 | +0.21(+1.13%) |
Jul 09, 2008 | 18.98 | 19.24 | 18.46 | 18.46 | 266,740 | -0.53(-2.80%) |
Jul 08, 2008 | 18.50 | 19.02 | 18.42 | 18.99 | 328,276 | +0.47(+2.56%) |
Jul 07, 2008 | 18.60 | 18.82 | 18.29 | 18.51 | 364,954 | -0.03(-0.17%) |
Jul 04, 2008 | 18.73 | 18.91 | 18.52 | 18.54 | 296,811 | +0.00(+0.00%) |
Jul 03, 2008 | 18.73 | 18.91 | 18.52 | 18.54 | 296,811 | -0.21(-1.12%) |
Jul 02, 2008 | 19.30 | 19.35 | 18.75 | 18.75 | 594,636 | -0.43(-2.22%) |
Jul 01, 2008 | 19.03 | 19.31 | 18.91 | 19.18 | 3,187,720 | -0.20(-1.04%) |
Jun 30, 2008 | 19.16 | 19.50 | 19.03 | 19.38 | 597,639 | +0.33(+1.73%) |
Jun 27, 2008 | 19.07 | 19.29 | 18.98 | 19.05 | 721,871 | -0.18(-0.92%) |
Jun 26, 2008 | 19.71 | 19.74 | 19.18 | 19.23 | 562,946 | -0.56(-2.85%) |
Jun 25, 2008 | 19.51 | 20.04 | 19.51 | 19.79 | 622,986 | +0.14(+0.74%) |
Jun 24, 2008 | 19.49 | 19.82 | 19.45 | 19.65 | 311,171 | -0.01(-0.04%) |
Jun 23, 2008 | 19.77 | 19.86 | 19.61 | 19.65 | 594,494 | -0.05(-0.24%) |
Jun 20, 2008 | 20.09 | 20.20 | 19.70 | 19.70 | 454,135 | -0.57(-2.82%) |
Jun 19, 2008 | 20.22 | 20.37 | 20.07 | 20.27 | 674,144 | +0.06(+0.32%) |
Jun 18, 2008 | 20.40 | 20.40 | 20.14 | 20.21 | 477,006 | -0.32(-1.57%) |
Jun 17, 2008 | 20.60 | 20.63 | 20.49 | 20.53 | 575,990 | -0.02(-0.12%) |
Jun 16, 2008 | 20.55 | 20.60 | 20.30 | 20.56 | 494,976 | -0.07(-0.35%) |
Jun 13, 2008 | 20.38 | 20.64 | 20.32 | 20.63 | 172,156 | +0.32(+1.58%) |
Jun 12, 2008 | 20.43 | 20.74 | 20.17 | 20.31 | 828,473 | +0.06(+0.32%) |
Jun 11, 2008 | 20.81 | 20.90 | 20.24 | 20.24 | 1,236,041 | -0.66(-3.16%) |
Jun 10, 2008 | 20.97 | 21.10 | 20.84 | 20.90 | 1,062,424 | -0.39(-1.85%) |
Jun 09, 2008 | 21.67 | 21.68 | 21.19 | 21.30 | 562,569 | -0.25(-1.16%) |
Jun 06, 2008 | 21.95 | 21.96 | 21.54 | 21.54 | 389,890 | -0.51(-2.33%) |
Jun 05, 2008 | 21.54 | 22.12 | 21.46 | 22.06 | 519,181 | +0.68(+3.16%) |
Jun 04, 2008 | 21.31 | 21.53 | 21.24 | 21.38 | 543,960 | +0.10(+0.49%) |
Jun 03, 2008 | 21.48 | 21.62 | 21.15 | 21.28 | 427,640 | -0.14(-0.64%) |
Jun 02, 2008 | 21.77 | 21.77 | 21.21 | 21.42 | 176,606 | -0.22(-1.00%) |
May 30, 2008 | 21.62 | 21.79 | 21.58 | 21.63 | 591,967 | +0.02(+0.07%) |
May 29, 2008 | 21.23 | 21.75 | 21.21 | 21.62 | 572,529 | +0.34(+1.59%) |
May 28, 2008 | 21.01 | 21.32 | 20.99 | 21.28 | 252,285 | +0.22(+1.03%) |
May 27, 2008 | 20.79 | 21.09 | 20.72 | 21.06 | 225,405 | +0.17(+0.81%) |
May 26, 2008 | 20.98 | 21.05 | 20.78 | 20.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.98 | 21.05 | 20.78 | 20.89 | 250,930 | -0.25(-1.18%) |
May 22, 2008 | 20.96 | 21.22 | 20.92 | 21.14 | 363,489 | +0.18(+0.84%) |
May 21, 2008 | 21.26 | 21.29 | 20.89 | 20.97 | 244,248 | -0.29(-1.36%) |
May 20, 2008 | 21.47 | 21.56 | 21.14 | 21.25 | 246,414 | -0.37(-1.70%) |
May 19, 2008 | 21.75 | 21.79 | 21.52 | 21.62 | 573,424 | -0.04(-0.16%) |
May 16, 2008 | 21.52 | 21.74 | 21.46 | 21.66 | 249,905 | +0.12(+0.56%) |
May 15, 2008 | 21.23 | 21.58 | 21.08 | 21.54 | 349,682 | +0.33(+1.56%) |
May 14, 2008 | 21.01 | 21.41 | 21.01 | 21.21 | 449,178 | +0.22(+1.04%) |
May 13, 2008 | 20.86 | 21.07 | 20.86 | 20.99 | 441,994 | +0.09(+0.42%) |
May 12, 2008 | 20.69 | 20.97 | 20.69 | 20.90 | 203,950 | +0.13(+0.62%) |
May 09, 2008 | 20.50 | 20.92 | 20.48 | 20.77 | 157,289 | +0.02(+0.08%) |
May 08, 2008 | 20.72 | 20.89 | 20.64 | 20.76 | 387,473 | +0.05(+0.23%) |
May 07, 2008 | 20.61 | 21.15 | 20.61 | 20.71 | 215,469 | -0.36(-1.72%) |
May 06, 2008 | 20.62 | 21.07 | 20.57 | 21.07 | 366,343 | +0.18(+0.89%) |
May 05, 2008 | 20.97 | 21.13 | 20.71 | 20.89 | 697,842 | -0.10(-0.46%) |
May 02, 2008 | 21.06 | 21.19 | 20.78 | 20.98 | 447,666 | -0.14(-0.65%) |