Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.54 | 19.09 | 18.46 | 19.05 | 2,182,337 | +0.43(+2.33%) |
Jul 30, 2008 | 19.11 | 19.15 | 17.98 | 18.62 | 3,928,952 | -0.45(-2.37%) |
Jul 29, 2008 | 19.07 | 19.17 | 18.83 | 19.07 | 1,678,647 | +0.12(+0.65%) |
Jul 28, 2008 | 19.36 | 19.36 | 18.64 | 18.94 | 1,854,815 | -0.50(-2.59%) |
Jul 25, 2008 | 19.39 | 19.55 | 19.35 | 19.45 | 1,141,829 | +0.04(+0.18%) |
Jul 24, 2008 | 20.24 | 20.33 | 19.38 | 19.41 | 1,900,610 | -0.93(-4.57%) |
Jul 23, 2008 | 19.77 | 20.44 | 19.65 | 20.34 | 2,786,584 | +0.49(+2.45%) |
Jul 22, 2008 | 19.08 | 19.94 | 18.88 | 19.86 | 2,467,125 | +0.81(+4.23%) |
Jul 21, 2008 | 19.24 | 19.33 | 18.98 | 19.05 | 1,574,125 | -0.26(-1.33%) |
Jul 18, 2008 | 19.38 | 19.44 | 19.00 | 19.31 | 2,341,238 | -0.06(-0.32%) |
Jul 17, 2008 | 19.13 | 19.53 | 19.02 | 19.37 | 2,787,136 | +0.24(+1.25%) |
Jul 16, 2008 | 18.86 | 19.28 | 18.70 | 19.13 | 2,256,246 | +0.34(+1.79%) |
Jul 15, 2008 | 18.30 | 19.11 | 18.25 | 18.79 | 2,694,173 | +0.35(+1.87%) |
Jul 14, 2008 | 18.52 | 18.76 | 18.30 | 18.45 | 3,168,118 | +0.03(+0.14%) |
Jul 11, 2008 | 18.60 | 18.93 | 18.31 | 18.42 | 3,532,741 | -0.34(-1.79%) |
Jul 10, 2008 | 19.07 | 19.07 | 18.59 | 18.76 | 2,879,691 | -0.23(-1.21%) |
Jul 09, 2008 | 18.73 | 19.58 | 18.71 | 18.99 | 4,156,028 | +0.26(+1.37%) |
Jul 08, 2008 | 18.38 | 18.90 | 18.38 | 18.73 | 2,981,320 | +0.25(+1.34%) |
Jul 07, 2008 | 18.85 | 18.88 | 18.03 | 18.48 | 3,838,531 | -0.32(-1.69%) |
Jul 04, 2008 | 18.84 | 19.07 | 18.63 | 18.80 | 2,146,925 | +0.00(+0.00%) |
Jul 03, 2008 | 18.84 | 19.07 | 18.63 | 18.80 | 2,146,925 | +0.12(+0.62%) |
Jul 02, 2008 | 18.67 | 19.03 | 18.37 | 18.69 | 3,964,492 | +0.32(+1.73%) |
Jul 01, 2008 | 18.54 | 19.30 | 18.02 | 18.37 | 6,501,049 | +0.79(+4.48%) |
Jun 30, 2008 | 16.67 | 17.64 | 16.66 | 17.58 | 2,264,673 | +0.18(+1.02%) |
Jun 27, 2008 | 17.47 | 17.51 | 16.95 | 17.40 | 3,198,856 | -0.11(-0.61%) |
Jun 26, 2008 | 17.42 | 17.79 | 17.40 | 17.51 | 2,596,553 | -0.24(-1.35%) |
Jun 25, 2008 | 17.36 | 17.93 | 17.36 | 17.75 | 1,359,288 | +0.37(+2.14%) |
Jun 24, 2008 | 17.17 | 17.41 | 17.13 | 17.38 | 1,812,466 | +0.03(+0.15%) |
Jun 23, 2008 | 17.64 | 17.64 | 17.24 | 17.35 | 1,728,068 | -0.18(-1.01%) |
Jun 20, 2008 | 17.86 | 17.86 | 17.10 | 17.53 | 2,736,023 | +0.08(+0.46%) |
Jun 19, 2008 | 17.28 | 17.49 | 17.15 | 17.45 | 2,916,188 | +0.10(+0.56%) |
Jun 18, 2008 | 17.40 | 17.47 | 17.15 | 17.35 | 2,631,182 | -0.19(-1.06%) |
Jun 17, 2008 | 17.83 | 17.83 | 17.47 | 17.54 | 2,773,429 | -0.17(-0.95%) |
Jun 16, 2008 | 17.75 | 17.80 | 17.47 | 17.70 | 1,793,049 | +0.04(+0.25%) |
Jun 13, 2008 | 18.15 | 18.15 | 17.39 | 17.66 | 3,371,249 | -0.39(-2.16%) |
Jun 12, 2008 | 18.29 | 18.43 | 18.01 | 18.05 | 2,169,690 | -0.19(-1.07%) |
Jun 11, 2008 | 18.54 | 18.74 | 18.09 | 18.24 | 1,937,339 | -0.47(-2.51%) |
Jun 10, 2008 | 18.60 | 18.86 | 18.40 | 18.71 | 2,638,732 | +0.33(+1.78%) |
Jun 09, 2008 | 18.09 | 18.45 | 18.08 | 18.39 | 1,520,380 | +0.19(+1.02%) |
Jun 06, 2008 | 18.09 | 18.40 | 18.01 | 18.20 | 2,223,103 | -0.15(-0.82%) |
Jun 05, 2008 | 18.06 | 18.44 | 18.01 | 18.35 | 1,693,412 | +0.32(+1.77%) |
Jun 04, 2008 | 17.98 | 18.21 | 17.93 | 18.03 | 1,430,773 | -0.04(-0.20%) |
Jun 03, 2008 | 18.41 | 18.50 | 17.86 | 18.07 | 2,252,195 | -0.40(-2.16%) |
Jun 02, 2008 | 18.90 | 18.90 | 18.23 | 18.47 | 1,655,938 | -0.41(-2.16%) |
May 30, 2008 | 18.64 | 19.13 | 18.64 | 18.87 | 2,047,579 | +0.17(+0.90%) |
May 29, 2008 | 18.73 | 18.94 | 18.54 | 18.71 | 2,484,829 | +0.12(+0.62%) |
May 28, 2008 | 19.16 | 19.32 | 18.25 | 18.59 | 3,038,833 | -0.44(-2.33%) |
May 27, 2008 | 18.82 | 19.16 | 18.68 | 19.03 | 2,593,065 | +0.18(+0.94%) |
May 26, 2008 | 18.54 | 19.39 | 18.32 | 18.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.54 | 19.39 | 18.32 | 18.86 | 3,929,487 | +0.27(+1.43%) |
May 22, 2008 | 18.26 | 18.68 | 18.22 | 18.59 | 2,669,380 | +0.32(+1.74%) |
May 21, 2008 | 18.51 | 18.69 | 18.13 | 18.27 | 3,805,847 | -0.17(-0.91%) |
May 20, 2008 | 18.34 | 18.55 | 18.03 | 18.44 | 2,854,647 | -0.04(-0.19%) |
May 19, 2008 | 18.34 | 18.95 | 18.15 | 18.48 | 1,909,261 | -0.04(-0.24%) |
May 16, 2008 | 18.72 | 18.72 | 18.24 | 18.52 | 1,643,298 | -0.13(-0.71%) |
May 15, 2008 | 18.31 | 18.79 | 17.97 | 18.65 | 2,451,642 | +0.39(+2.13%) |
May 14, 2008 | 18.69 | 18.72 | 18.05 | 18.26 | 3,636,579 | -0.35(-1.86%) |
May 13, 2008 | 16.76 | 18.70 | 16.73 | 18.61 | 7,016,036 | +1.95(+11.69%) |
May 12, 2008 | 16.02 | 16.73 | 16.02 | 16.66 | 2,104,521 | +0.65(+4.04%) |
May 09, 2008 | 16.40 | 16.40 | 15.85 | 16.01 | 1,182,778 | -0.45(-2.74%) |
May 08, 2008 | 16.65 | 16.76 | 16.39 | 16.47 | 1,708,263 | -0.22(-1.33%) |
May 07, 2008 | 16.73 | 17.02 | 16.62 | 16.69 | 3,145,104 | +0.00(+0.00%) |
May 06, 2008 | 16.43 | 16.82 | 16.32 | 16.69 | 1,501,602 | +0.13(+0.80%) |
May 05, 2008 | 16.33 | 16.62 | 16.16 | 16.55 | 1,330,688 | +0.16(+0.97%) |
May 02, 2008 | 16.52 | 16.63 | 16.28 | 16.39 | 1,111,544 | -0.05(-0.32%) |