Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.00 | 17.00 | 16.68 | 16.78 | 3,691,221 | -1.67(-9.06%) |
Jul 30, 2008 | 18.26 | 18.51 | 18.22 | 18.45 | 1,265,484 | +0.17(+0.90%) |
Jul 29, 2008 | 18.29 | 18.30 | 18.04 | 18.29 | 1,602,039 | +0.19(+1.05%) |
Jul 28, 2008 | 18.32 | 18.32 | 18.03 | 18.10 | 1,061,667 | +0.25(+1.37%) |
Jul 25, 2008 | 17.93 | 17.93 | 17.75 | 17.85 | 961,692 | +0.20(+1.11%) |
Jul 24, 2008 | 17.77 | 17.77 | 17.62 | 17.66 | 649,698 | -0.21(-1.20%) |
Jul 23, 2008 | 17.90 | 18.08 | 17.81 | 17.87 | 717,314 | +0.02(+0.14%) |
Jul 22, 2008 | 17.58 | 17.86 | 17.58 | 17.85 | 944,445 | +0.19(+1.08%) |
Jul 21, 2008 | 17.67 | 17.70 | 17.58 | 17.66 | 694,243 | +0.09(+0.49%) |
Jul 18, 2008 | 17.58 | 17.63 | 17.38 | 17.57 | 1,161,629 | -0.28(-1.54%) |
Jul 17, 2008 | 17.87 | 17.92 | 17.68 | 17.85 | 1,448,549 | +0.44(+2.53%) |
Jul 16, 2008 | 17.08 | 17.41 | 16.95 | 17.41 | 1,406,523 | +0.55(+3.23%) |
Jul 15, 2008 | 16.83 | 17.03 | 16.70 | 16.86 | 1,706,563 | -0.16(-0.94%) |
Jul 14, 2008 | 17.05 | 17.09 | 16.98 | 17.02 | 1,584,954 | +0.11(+0.65%) |
Jul 11, 2008 | 16.92 | 17.00 | 16.75 | 16.91 | 2,682,926 | -0.32(-1.85%) |
Jul 10, 2008 | 17.37 | 17.40 | 17.11 | 17.23 | 5,352,255 | -0.59(-3.33%) |
Jul 09, 2008 | 17.88 | 18.04 | 17.82 | 17.82 | 1,331,463 | +0.12(+0.66%) |
Jul 08, 2008 | 17.41 | 17.72 | 17.35 | 17.71 | 1,597,397 | +0.50(+2.88%) |
Jul 07, 2008 | 17.17 | 17.32 | 17.13 | 17.21 | 1,128,860 | -0.04(-0.21%) |
Jul 04, 2008 | 17.32 | 17.38 | 17.21 | 17.25 | 1,175,879 | +0.00(+0.00%) |
Jul 03, 2008 | 17.32 | 17.38 | 17.21 | 17.25 | 1,175,879 | +0.21(+1.22%) |
Jul 02, 2008 | 17.22 | 17.24 | 17.03 | 17.04 | 1,035,461 | -0.32(-1.87%) |
Jul 01, 2008 | 17.39 | 17.39 | 17.12 | 17.36 | 3,325,847 | -0.04(-0.25%) |
Jun 30, 2008 | 17.35 | 17.52 | 17.35 | 17.41 | 2,365,731 | +0.34(+2.01%) |
Jun 27, 2008 | 17.05 | 17.21 | 16.98 | 17.06 | 2,975,789 | -0.36(-2.07%) |
Jun 26, 2008 | 17.44 | 17.63 | 17.39 | 17.43 | 2,977,298 | -0.25(-1.42%) |
Jun 25, 2008 | 17.39 | 17.72 | 17.39 | 17.68 | 1,739,195 | +0.27(+1.55%) |
Jun 24, 2008 | 17.16 | 17.52 | 17.10 | 17.41 | 2,802,981 | -0.26(-1.49%) |
Jun 23, 2008 | 17.67 | 17.74 | 17.58 | 17.67 | 970,626 | -0.25(-1.37%) |
Jun 20, 2008 | 17.85 | 18.01 | 17.76 | 17.92 | 2,382,909 | -0.36(-1.95%) |
Jun 19, 2008 | 18.42 | 18.45 | 18.15 | 18.27 | 1,018,319 | +0.01(+0.07%) |
Jun 18, 2008 | 18.35 | 18.35 | 18.19 | 18.26 | 1,060,763 | -0.04(-0.23%) |
Jun 17, 2008 | 18.40 | 18.44 | 18.25 | 18.30 | 1,078,716 | -0.06(-0.33%) |
Jun 16, 2008 | 18.05 | 18.39 | 18.05 | 18.36 | 2,029,574 | -0.39(-2.06%) |
Jun 13, 2008 | 18.43 | 18.84 | 18.38 | 18.75 | 1,306,791 | -0.17(-0.87%) |
Jun 12, 2008 | 18.83 | 18.99 | 18.83 | 18.91 | 812,462 | +0.13(+0.72%) |
Jun 11, 2008 | 19.04 | 19.04 | 18.74 | 18.78 | 1,039,032 | -0.31(-1.61%) |
Jun 10, 2008 | 19.15 | 19.19 | 19.03 | 19.09 | 802,697 | -0.23(-1.17%) |
Jun 09, 2008 | 19.54 | 19.55 | 19.23 | 19.31 | 980,766 | -0.23(-1.19%) |
Jun 06, 2008 | 19.74 | 19.82 | 19.55 | 19.55 | 751,245 | -0.74(-3.63%) |
Jun 05, 2008 | 20.07 | 20.29 | 19.99 | 20.28 | 959,803 | +0.42(+2.10%) |
Jun 04, 2008 | 19.97 | 20.00 | 19.83 | 19.86 | 616,338 | -0.18(-0.89%) |
Jun 03, 2008 | 20.14 | 20.16 | 19.94 | 20.04 | 856,453 | +0.05(+0.25%) |
Jun 02, 2008 | 20.15 | 20.15 | 19.91 | 19.99 | 647,051 | -0.26(-1.27%) |
May 30, 2008 | 20.22 | 20.37 | 20.16 | 20.25 | 855,518 | +0.22(+1.10%) |
May 29, 2008 | 19.94 | 20.06 | 19.88 | 20.03 | 747,699 | -0.17(-0.85%) |
May 28, 2008 | 20.41 | 20.41 | 20.11 | 20.20 | 823,015 | -0.15(-0.72%) |
May 27, 2008 | 20.09 | 20.38 | 20.07 | 20.35 | 1,396,990 | +0.50(+2.53%) |
May 26, 2008 | 19.86 | 20.03 | 19.75 | 19.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.86 | 20.03 | 19.75 | 19.85 | 872,828 | +0.11(+0.56%) |
May 22, 2008 | 19.57 | 19.79 | 19.50 | 19.74 | 652,344 | +0.15(+0.75%) |
May 21, 2008 | 19.91 | 19.91 | 19.58 | 19.59 | 1,131,196 | -0.67(-3.30%) |
May 20, 2008 | 20.33 | 20.39 | 20.21 | 20.26 | 893,214 | -0.14(-0.69%) |
May 19, 2008 | 20.70 | 20.70 | 20.37 | 20.40 | 897,259 | -0.59(-2.83%) |
May 16, 2008 | 20.75 | 20.99 | 20.75 | 20.99 | 528,720 | +0.16(+0.76%) |
May 15, 2008 | 20.70 | 20.88 | 20.62 | 20.83 | 556,240 | +0.25(+1.22%) |
May 14, 2008 | 20.53 | 20.70 | 20.49 | 20.58 | 817,773 | -0.06(-0.27%) |
May 13, 2008 | 20.67 | 20.70 | 20.56 | 20.64 | 858,629 | -0.52(-2.46%) |
May 12, 2008 | 21.22 | 21.28 | 21.10 | 21.16 | 642,416 | -0.02(-0.09%) |
May 09, 2008 | 21.18 | 21.19 | 21.02 | 21.18 | 714,931 | +0.13(+0.61%) |
May 08, 2008 | 20.91 | 21.13 | 20.85 | 21.05 | 2,860,141 | +1.15(+5.79%) |
May 07, 2008 | 20.02 | 20.12 | 19.84 | 19.89 | 1,092,773 | -0.43(-2.11%) |
May 06, 2008 | 20.40 | 20.40 | 20.24 | 20.32 | 712,310 | -0.34(-1.66%) |
May 05, 2008 | 20.77 | 20.77 | 20.56 | 20.67 | 491,820 | -0.07(-0.33%) |
May 02, 2008 | 20.85 | 20.85 | 20.69 | 20.73 | 740,676 | -0.09(-0.44%) |