Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.19 | 16.32 | 14.38 | 15.22 | 6,505,294 | -0.03(-0.22%) |
Jul 30, 2008 | 15.36 | 15.55 | 15.01 | 15.26 | 4,121,024 | -0.16(-1.05%) |
Jul 29, 2008 | 15.42 | 15.49 | 14.68 | 15.42 | 3,063,967 | +0.82(+5.64%) |
Jul 28, 2008 | 15.38 | 15.45 | 14.59 | 14.60 | 4,891,014 | -1.02(-6.51%) |
Jul 25, 2008 | 15.50 | 15.98 | 15.46 | 15.61 | 3,141,832 | +0.11(+0.73%) |
Jul 24, 2008 | 16.53 | 16.53 | 15.37 | 15.50 | 4,785,718 | -1.06(-6.39%) |
Jul 23, 2008 | 16.00 | 16.67 | 15.95 | 16.56 | 3,423,421 | +0.48(+2.98%) |
Jul 22, 2008 | 15.80 | 16.08 | 15.41 | 16.08 | 3,675,164 | +0.14(+0.90%) |
Jul 21, 2008 | 15.86 | 16.08 | 15.67 | 15.93 | 3,215,223 | +0.22(+1.37%) |
Jul 18, 2008 | 16.16 | 16.20 | 15.58 | 15.72 | 4,442,918 | -0.42(-2.60%) |
Jul 17, 2008 | 15.07 | 16.25 | 14.91 | 16.14 | 6,820,511 | +1.18(+7.90%) |
Jul 16, 2008 | 14.78 | 15.28 | 14.22 | 14.95 | 6,706,622 | +0.92(+6.56%) |
Jul 15, 2008 | 14.08 | 14.34 | 13.51 | 14.03 | 3,984,061 | -0.23(-1.62%) |
Jul 14, 2008 | 14.73 | 14.88 | 14.14 | 14.26 | 3,450,271 | -0.33(-2.25%) |
Jul 11, 2008 | 14.88 | 14.88 | 14.20 | 14.59 | 4,397,889 | -0.43(-2.89%) |
Jul 10, 2008 | 15.05 | 15.26 | 14.79 | 15.03 | 5,369,464 | +0.02(+0.10%) |
Jul 09, 2008 | 15.18 | 15.41 | 14.94 | 15.01 | 5,753,563 | -0.25(-1.66%) |
Jul 08, 2008 | 14.51 | 15.27 | 14.32 | 15.26 | 4,888,779 | +0.80(+5.56%) |
Jul 07, 2008 | 15.15 | 15.43 | 14.22 | 14.46 | 10,212,901 | -0.64(-4.25%) |
Jul 04, 2008 | 16.26 | 16.26 | 14.71 | 15.10 | 9,308,239 | +0.00(+0.00%) |
Jul 03, 2008 | 16.26 | 16.26 | 14.71 | 15.10 | 9,308,239 | -1.06(-6.59%) |
Jul 02, 2008 | 17.10 | 17.19 | 16.14 | 16.17 | 5,634,717 | -0.86(-5.03%) |
Jul 01, 2008 | 16.43 | 17.17 | 16.36 | 17.02 | 4,920,920 | +0.27(+1.60%) |
Jun 30, 2008 | 16.82 | 16.99 | 16.53 | 16.76 | 4,188,885 | -0.05(-0.27%) |
Jun 27, 2008 | 16.48 | 16.90 | 16.42 | 16.80 | 6,177,734 | +0.28(+1.67%) |
Jun 26, 2008 | 17.33 | 17.33 | 16.45 | 16.53 | 9,661,940 | -1.11(-6.29%) |
Jun 25, 2008 | 17.76 | 18.25 | 17.57 | 17.64 | 3,684,116 | -0.14(-0.81%) |
Jun 24, 2008 | 17.93 | 18.13 | 17.65 | 17.78 | 3,318,138 | -0.35(-1.96%) |
Jun 23, 2008 | 18.36 | 18.48 | 18.07 | 18.13 | 3,472,630 | -0.21(-1.15%) |
Jun 20, 2008 | 19.00 | 19.16 | 18.21 | 18.35 | 4,558,878 | -0.82(-4.28%) |
Jun 19, 2008 | 18.29 | 19.22 | 18.11 | 19.16 | 4,744,608 | +0.85(+4.64%) |
Jun 18, 2008 | 18.95 | 18.95 | 18.02 | 18.32 | 8,363,332 | -0.25(-1.32%) |
Jun 17, 2008 | 18.62 | 18.87 | 18.34 | 18.56 | 3,270,404 | -0.04(-0.22%) |
Jun 16, 2008 | 18.58 | 18.70 | 18.36 | 18.60 | 2,771,876 | -0.08(-0.40%) |
Jun 13, 2008 | 17.99 | 18.70 | 17.76 | 18.68 | 4,305,229 | +0.85(+4.74%) |
Jun 12, 2008 | 17.54 | 17.95 | 17.49 | 17.83 | 2,533,199 | +0.35(+1.99%) |
Jun 11, 2008 | 17.90 | 17.91 | 17.30 | 17.48 | 2,226,437 | -0.39(-2.20%) |
Jun 10, 2008 | 17.84 | 17.99 | 17.76 | 17.88 | 2,382,577 | -0.15(-0.82%) |
Jun 09, 2008 | 18.27 | 18.42 | 17.81 | 18.02 | 5,581,264 | -0.24(-1.30%) |
Jun 06, 2008 | 19.00 | 19.00 | 18.24 | 18.26 | 2,480,817 | -0.85(-4.43%) |
Jun 05, 2008 | 18.99 | 19.23 | 18.91 | 19.11 | 2,517,080 | +0.16(+0.86%) |
Jun 04, 2008 | 19.04 | 19.14 | 18.87 | 18.95 | 3,065,819 | -0.27(-1.41%) |
Jun 03, 2008 | 19.19 | 19.68 | 19.11 | 19.22 | 5,094,835 | +0.04(+0.22%) |
Jun 02, 2008 | 19.40 | 19.54 | 19.08 | 19.18 | 1,843,320 | -0.35(-1.78%) |
May 30, 2008 | 19.48 | 19.68 | 19.40 | 19.52 | 6,851,860 | +0.21(+1.10%) |
May 29, 2008 | 19.26 | 19.36 | 19.00 | 19.31 | 2,805,000 | +0.06(+0.29%) |
May 28, 2008 | 19.27 | 19.70 | 18.95 | 19.26 | 4,265,642 | -0.05(-0.23%) |
May 27, 2008 | 19.35 | 19.48 | 18.97 | 19.30 | 5,579,908 | -0.41(-2.09%) |
May 26, 2008 | 19.69 | 19.81 | 19.53 | 19.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.69 | 19.81 | 19.53 | 19.71 | 2,551,552 | -0.02(-0.10%) |
May 22, 2008 | 20.03 | 20.17 | 19.38 | 19.73 | 4,655,424 | -0.30(-1.49%) |
May 21, 2008 | 20.36 | 20.64 | 20.00 | 20.03 | 4,815,812 | -0.33(-1.61%) |
May 20, 2008 | 20.80 | 20.83 | 20.20 | 20.36 | 4,794,140 | -0.45(-2.14%) |
May 19, 2008 | 20.86 | 21.14 | 20.74 | 20.80 | 3,505,426 | -0.07(-0.33%) |
May 16, 2008 | 20.77 | 20.91 | 20.63 | 20.87 | 2,708,957 | +0.11(+0.53%) |
May 15, 2008 | 20.39 | 20.81 | 20.27 | 20.76 | 1,950,460 | +0.35(+1.70%) |
May 14, 2008 | 20.24 | 20.55 | 20.17 | 20.41 | 1,805,754 | +0.19(+0.93%) |
May 13, 2008 | 20.00 | 20.24 | 19.81 | 20.23 | 1,980,821 | +0.28(+1.38%) |
May 12, 2008 | 19.79 | 19.96 | 19.59 | 19.95 | 2,700,951 | +0.22(+1.13%) |
May 09, 2008 | 19.90 | 20.01 | 19.58 | 19.73 | 2,203,945 | -0.25(-1.25%) |
May 08, 2008 | 19.95 | 20.17 | 19.80 | 19.98 | 2,966,222 | +0.08(+0.42%) |
May 07, 2008 | 19.65 | 20.24 | 19.63 | 19.89 | 4,269,139 | +0.31(+1.56%) |
May 06, 2008 | 19.29 | 19.73 | 19.16 | 19.59 | 3,015,142 | +0.26(+1.37%) |
May 05, 2008 | 19.16 | 19.46 | 18.99 | 19.32 | 2,792,220 | -0.11(-0.58%) |
May 02, 2008 | 19.78 | 19.89 | 18.95 | 19.44 | 5,096,299 | +0.23(+1.18%) |