Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 20.50 | 20.50 | 19.85 | 20.06 | 428,238 | -0.43(-2.09%) |
Jul 30, 2008 | 20.09 | 21.22 | 19.94 | 20.49 | 1,245,315 | +0.88(+4.49%) |
Jul 29, 2008 | 19.61 | 19.72 | 19.21 | 19.61 | 476,874 | +0.33(+1.70%) |
Jul 28, 2008 | 19.65 | 19.68 | 18.97 | 19.28 | 557,676 | -0.30(-1.55%) |
Jul 25, 2008 | 18.87 | 19.86 | 18.83 | 19.59 | 485,264 | +0.76(+4.05%) |
Jul 24, 2008 | 20.05 | 20.16 | 18.64 | 18.83 | 296,612 | -1.29(-6.42%) |
Jul 23, 2008 | 19.30 | 20.50 | 19.28 | 20.12 | 568,203 | +0.78(+4.03%) |
Jul 22, 2008 | 18.61 | 19.34 | 18.61 | 19.34 | 250,538 | +0.71(+3.80%) |
Jul 21, 2008 | 18.80 | 19.06 | 18.48 | 18.63 | 194,722 | -0.17(-0.89%) |
Jul 18, 2008 | 18.28 | 18.89 | 18.02 | 18.80 | 341,219 | +0.55(+3.00%) |
Jul 17, 2008 | 17.86 | 18.64 | 17.86 | 18.25 | 374,509 | +0.52(+2.92%) |
Jul 16, 2008 | 16.88 | 17.87 | 16.68 | 17.73 | 465,630 | +0.85(+5.04%) |
Jul 15, 2008 | 16.89 | 17.22 | 16.77 | 16.88 | 382,152 | -0.20(-1.15%) |
Jul 14, 2008 | 17.21 | 17.57 | 17.01 | 17.08 | 235,212 | +0.01(+0.04%) |
Jul 11, 2008 | 17.36 | 17.45 | 16.83 | 17.07 | 198,890 | -0.41(-2.35%) |
Jul 10, 2008 | 17.44 | 17.74 | 17.26 | 17.48 | 368,212 | -0.05(-0.27%) |
Jul 09, 2008 | 17.63 | 17.97 | 17.51 | 17.53 | 399,603 | +0.01(+0.03%) |
Jul 08, 2008 | 16.96 | 17.68 | 16.58 | 17.52 | 532,182 | +0.44(+2.58%) |
Jul 07, 2008 | 17.38 | 17.49 | 16.87 | 17.08 | 288,054 | -0.32(-1.81%) |
Jul 04, 2008 | 17.61 | 17.61 | 17.17 | 17.40 | 151,852 | +0.00(+0.00%) |
Jul 03, 2008 | 17.61 | 17.61 | 17.17 | 17.40 | 151,852 | +0.02(+0.14%) |
Jul 02, 2008 | 17.55 | 17.61 | 17.31 | 17.37 | 384,684 | -0.09(-0.51%) |
Jul 01, 2008 | 17.29 | 17.58 | 17.08 | 17.46 | 485,508 | +0.07(+0.41%) |
Jun 30, 2008 | 17.63 | 17.64 | 17.21 | 17.39 | 487,632 | -0.28(-1.58%) |
Jun 27, 2008 | 18.03 | 18.04 | 17.26 | 17.67 | 1,107,630 | -0.27(-1.53%) |
Jun 26, 2008 | 17.86 | 18.15 | 17.74 | 17.95 | 667,587 | +0.08(+0.47%) |
Jun 25, 2008 | 18.03 | 18.16 | 17.81 | 17.86 | 350,712 | -0.17(-0.96%) |
Jun 24, 2008 | 18.12 | 18.19 | 17.83 | 18.03 | 313,372 | -0.10(-0.53%) |
Jun 23, 2008 | 18.24 | 18.37 | 18.03 | 18.13 | 303,413 | -0.11(-0.62%) |
Jun 20, 2008 | 18.33 | 18.46 | 18.10 | 18.24 | 396,053 | -0.20(-1.07%) |
Jun 19, 2008 | 18.33 | 18.46 | 18.22 | 18.44 | 391,500 | +0.19(+1.04%) |
Jun 18, 2008 | 18.47 | 18.59 | 18.21 | 18.25 | 565,923 | -0.27(-1.45%) |
Jun 17, 2008 | 18.46 | 18.69 | 18.45 | 18.52 | 359,541 | +0.07(+0.35%) |
Jun 16, 2008 | 18.34 | 18.64 | 18.22 | 18.45 | 251,385 | +0.14(+0.75%) |
Jun 13, 2008 | 18.22 | 18.49 | 18.12 | 18.31 | 337,278 | +0.08(+0.42%) |
Jun 12, 2008 | 18.15 | 18.57 | 18.11 | 18.24 | 337,980 | +0.20(+1.12%) |
Jun 11, 2008 | 18.66 | 18.76 | 17.84 | 18.03 | 381,310 | -0.68(-3.63%) |
Jun 10, 2008 | 18.75 | 18.93 | 18.59 | 18.71 | 265,507 | -0.13(-0.69%) |
Jun 09, 2008 | 19.00 | 19.15 | 18.65 | 18.84 | 246,538 | -0.14(-0.75%) |
Jun 06, 2008 | 19.53 | 19.60 | 18.83 | 18.99 | 313,869 | -0.67(-3.39%) |
Jun 05, 2008 | 19.20 | 19.68 | 19.16 | 19.65 | 272,120 | +0.58(+3.06%) |
Jun 04, 2008 | 19.17 | 19.46 | 18.97 | 19.07 | 213,531 | -0.06(-0.31%) |
Jun 03, 2008 | 19.20 | 19.28 | 18.92 | 19.13 | 291,532 | -0.15(-0.80%) |
Jun 02, 2008 | 19.33 | 19.53 | 19.11 | 19.28 | 314,344 | -0.05(-0.25%) |
May 30, 2008 | 19.52 | 19.62 | 19.21 | 19.33 | 279,571 | -0.19(-0.98%) |
May 29, 2008 | 19.40 | 19.66 | 19.23 | 19.52 | 165,172 | +0.18(+0.92%) |
May 28, 2008 | 19.65 | 19.71 | 19.18 | 19.34 | 190,083 | -0.26(-1.31%) |
May 27, 2008 | 19.12 | 19.70 | 19.11 | 19.60 | 300,930 | +0.33(+1.70%) |
May 26, 2008 | 19.74 | 19.74 | 19.19 | 19.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.74 | 19.74 | 19.19 | 19.27 | 205,444 | -0.42(-2.15%) |
May 22, 2008 | 19.64 | 20.20 | 19.64 | 19.70 | 453,856 | -0.01(-0.03%) |
May 21, 2008 | 20.27 | 20.34 | 19.61 | 19.70 | 549,005 | -0.45(-2.22%) |
May 20, 2008 | 20.12 | 20.25 | 19.95 | 20.15 | 503,950 | +0.07(+0.33%) |
May 19, 2008 | 20.28 | 20.30 | 19.93 | 20.08 | 303,526 | -0.29(-1.40%) |
May 16, 2008 | 20.39 | 20.47 | 19.81 | 20.37 | 486,089 | -0.12(-0.61%) |
May 15, 2008 | 20.02 | 20.62 | 19.97 | 20.49 | 556,085 | +0.47(+2.35%) |
May 14, 2008 | 20.58 | 20.58 | 19.87 | 20.02 | 751,964 | -0.38(-1.84%) |
May 13, 2008 | 20.40 | 20.61 | 20.14 | 20.40 | 601,352 | +0.05(+0.23%) |
May 12, 2008 | 20.83 | 20.88 | 19.72 | 20.35 | 890,979 | -0.51(-2.45%) |
May 09, 2008 | 20.43 | 20.93 | 20.17 | 20.86 | 349,719 | +0.45(+2.19%) |
May 08, 2008 | 20.57 | 20.95 | 20.25 | 20.42 | 366,705 | +0.01(+0.06%) |
May 07, 2008 | 20.94 | 20.94 | 20.25 | 20.40 | 628,536 | -0.41(-1.97%) |
May 06, 2008 | 19.95 | 20.84 | 19.87 | 20.81 | 546,930 | +0.81(+4.05%) |
May 05, 2008 | 19.95 | 20.29 | 19.47 | 20.00 | 1,162,358 | +0.03(+0.15%) |
May 02, 2008 | 21.07 | 21.63 | 18.26 | 19.97 | 1,962,845 | -1.45(-6.75%) |