Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.86 | 17.16 | 16.42 | 16.85 | 1,007,124 | -0.25(-1.44%) |
Jul 30, 2008 | 16.97 | 17.31 | 16.86 | 17.09 | 2,197,241 | +0.37(+2.21%) |
Jul 29, 2008 | 16.72 | 16.80 | 15.94 | 16.72 | 1,140,659 | +0.91(+5.74%) |
Jul 28, 2008 | 16.15 | 16.45 | 15.68 | 15.82 | 960,652 | -0.29(-1.81%) |
Jul 25, 2008 | 16.49 | 16.89 | 15.64 | 16.11 | 1,408,699 | -0.41(-2.45%) |
Jul 24, 2008 | 17.03 | 17.90 | 16.21 | 16.51 | 3,772,978 | -1.31(-7.37%) |
Jul 23, 2008 | 17.68 | 18.11 | 17.06 | 17.83 | 2,330,519 | +0.26(+1.48%) |
Jul 22, 2008 | 16.10 | 17.79 | 15.99 | 17.57 | 1,588,475 | +1.14(+6.93%) |
Jul 21, 2008 | 16.69 | 17.35 | 16.41 | 16.43 | 2,166,014 | +0.06(+0.38%) |
Jul 18, 2008 | 16.95 | 16.95 | 15.98 | 16.37 | 1,234,233 | -0.38(-2.25%) |
Jul 17, 2008 | 16.00 | 16.89 | 15.49 | 16.74 | 3,101,229 | +1.46(+9.57%) |
Jul 16, 2008 | 13.72 | 15.44 | 13.67 | 15.28 | 2,041,273 | +1.24(+8.80%) |
Jul 15, 2008 | 14.30 | 14.58 | 13.90 | 14.05 | 3,434,632 | -0.50(-3.45%) |
Jul 14, 2008 | 15.10 | 15.47 | 14.46 | 14.55 | 4,006,799 | -0.43(-2.86%) |
Jul 11, 2008 | 15.62 | 15.62 | 14.02 | 14.98 | 3,996,941 | -0.66(-4.19%) |
Jul 10, 2008 | 16.08 | 16.37 | 15.52 | 15.63 | 4,430,055 | -0.55(-3.39%) |
Jul 09, 2008 | 17.13 | 17.32 | 16.00 | 16.18 | 2,225,055 | -1.07(-6.19%) |
Jul 08, 2008 | 16.47 | 17.30 | 16.17 | 17.25 | 2,239,807 | +0.55(+3.30%) |
Jul 07, 2008 | 17.14 | 17.35 | 16.43 | 16.69 | 1,897,665 | -0.47(-2.72%) |
Jul 04, 2008 | 17.25 | 17.29 | 16.86 | 17.16 | 801,450 | +0.00(+0.00%) |
Jul 03, 2008 | 17.25 | 17.29 | 16.86 | 17.16 | 801,450 | -0.05(-0.28%) |
Jul 02, 2008 | 17.73 | 17.96 | 17.11 | 17.21 | 1,523,630 | -0.59(-3.30%) |
Jul 01, 2008 | 17.60 | 17.82 | 17.01 | 17.80 | 2,553,669 | +0.06(+0.37%) |
Jun 30, 2008 | 18.61 | 18.61 | 17.67 | 17.73 | 1,964,273 | -0.73(-3.94%) |
Jun 27, 2008 | 18.60 | 18.65 | 18.01 | 18.46 | 1,426,858 | -0.14(-0.77%) |
Jun 26, 2008 | 18.48 | 18.84 | 18.41 | 18.60 | 1,525,421 | -0.46(-2.43%) |
Jun 25, 2008 | 19.39 | 19.63 | 19.06 | 19.07 | 951,003 | -0.12(-0.61%) |
Jun 24, 2008 | 19.16 | 19.30 | 18.76 | 19.18 | 1,634,648 | -0.17(-0.85%) |
Jun 23, 2008 | 19.67 | 19.72 | 19.20 | 19.35 | 1,024,654 | -0.37(-1.88%) |
Jun 20, 2008 | 20.04 | 20.07 | 19.66 | 19.72 | 991,824 | -0.54(-2.67%) |
Jun 19, 2008 | 20.14 | 20.39 | 19.83 | 20.26 | 1,094,596 | +0.00(+0.00%) |
Jun 18, 2008 | 20.27 | 20.44 | 19.98 | 20.26 | 782,581 | -0.20(-1.00%) |
Jun 17, 2008 | 20.91 | 20.99 | 20.35 | 20.46 | 674,443 | -0.22(-1.08%) |
Jun 16, 2008 | 20.38 | 20.77 | 20.23 | 20.69 | 652,417 | +0.17(+0.81%) |
Jun 13, 2008 | 20.25 | 20.58 | 19.81 | 20.52 | 1,156,844 | +0.57(+2.86%) |
Jun 12, 2008 | 20.30 | 20.61 | 19.86 | 19.95 | 881,971 | -0.07(-0.36%) |
Jun 11, 2008 | 20.59 | 20.86 | 19.78 | 20.02 | 1,162,555 | -0.69(-3.35%) |
Jun 10, 2008 | 20.68 | 20.90 | 20.45 | 20.72 | 883,954 | +0.13(+0.63%) |
Jun 09, 2008 | 20.76 | 21.02 | 20.36 | 20.59 | 709,775 | -0.23(-1.09%) |
Jun 06, 2008 | 21.06 | 21.41 | 20.81 | 20.81 | 1,800,748 | -0.56(-2.62%) |
Jun 05, 2008 | 20.89 | 21.47 | 20.80 | 21.37 | 921,506 | +0.69(+3.34%) |
Jun 04, 2008 | 20.56 | 20.91 | 20.33 | 20.68 | 730,755 | +0.11(+0.52%) |
Jun 03, 2008 | 20.77 | 21.08 | 20.46 | 20.58 | 760,941 | -0.10(-0.50%) |
Jun 02, 2008 | 20.95 | 20.95 | 20.25 | 20.68 | 690,823 | -0.18(-0.84%) |
May 30, 2008 | 21.43 | 21.66 | 20.80 | 20.86 | 668,609 | -0.30(-1.41%) |
May 29, 2008 | 20.34 | 21.27 | 20.34 | 21.15 | 1,238,269 | +0.74(+3.61%) |
May 28, 2008 | 20.82 | 20.82 | 20.37 | 20.42 | 1,003,014 | -0.29(-1.41%) |
May 27, 2008 | 20.34 | 20.85 | 20.19 | 20.71 | 893,972 | +0.37(+1.80%) |
May 26, 2008 | 20.51 | 20.56 | 20.24 | 20.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.51 | 20.56 | 20.24 | 20.34 | 599,188 | -0.17(-0.84%) |
May 22, 2008 | 20.26 | 20.91 | 20.21 | 20.52 | 809,451 | +0.13(+0.64%) |
May 21, 2008 | 21.00 | 21.05 | 20.30 | 20.39 | 974,509 | -0.54(-2.60%) |
May 20, 2008 | 21.04 | 21.07 | 20.65 | 20.93 | 855,443 | -0.32(-1.50%) |
May 19, 2008 | 21.08 | 21.47 | 20.94 | 21.25 | 582,364 | +0.18(+0.85%) |
May 16, 2008 | 21.61 | 21.61 | 21.00 | 21.07 | 1,395,402 | -0.44(-2.07%) |
May 15, 2008 | 21.20 | 21.54 | 21.12 | 21.51 | 662,630 | +0.43(+2.05%) |
May 14, 2008 | 20.83 | 21.31 | 20.73 | 21.08 | 738,224 | +0.25(+1.20%) |
May 13, 2008 | 21.00 | 21.31 | 20.76 | 20.83 | 811,240 | -0.35(-1.67%) |
May 12, 2008 | 20.45 | 21.24 | 20.32 | 21.19 | 1,158,627 | +0.62(+3.03%) |
May 09, 2008 | 20.43 | 20.74 | 20.31 | 20.56 | 1,109,777 | +0.05(+0.25%) |
May 08, 2008 | 20.47 | 20.76 | 20.28 | 20.51 | 1,070,868 | -0.00(-0.02%) |
May 07, 2008 | 21.06 | 21.33 | 20.29 | 20.52 | 737,018 | -0.66(-3.09%) |
May 06, 2008 | 20.63 | 21.25 | 20.51 | 21.17 | 649,895 | +0.15(+0.71%) |
May 05, 2008 | 20.70 | 21.26 | 20.77 | 21.02 | 860,321 | +0.01(+0.06%) |
May 02, 2008 | 20.67 | 21.77 | 20.63 | 21.01 | 2,161,919 | +0.56(+2.74%) |