Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.54 | 17.70 | 17.17 | 17.47 | 599,556 | -0.07(-0.40%) |
Jul 30, 2008 | 18.24 | 18.49 | 17.35 | 17.54 | 1,188,727 | -0.58(-3.21%) |
Jul 29, 2008 | 18.13 | 18.23 | 17.72 | 18.13 | 334,079 | +0.59(+3.35%) |
Jul 28, 2008 | 18.56 | 18.56 | 17.18 | 17.54 | 442,027 | -0.29(-1.62%) |
Jul 25, 2008 | 18.03 | 18.21 | 17.68 | 17.83 | 528,827 | -0.12(-0.66%) |
Jul 24, 2008 | 18.76 | 18.88 | 17.70 | 17.94 | 1,171,002 | -1.01(-5.34%) |
Jul 23, 2008 | 18.43 | 18.99 | 18.37 | 18.96 | 857,625 | +0.54(+2.91%) |
Jul 22, 2008 | 17.33 | 18.45 | 17.02 | 18.42 | 1,988,295 | +1.08(+6.21%) |
Jul 21, 2008 | 17.53 | 17.69 | 17.20 | 17.34 | 745,360 | +0.05(+0.31%) |
Jul 18, 2008 | 17.34 | 17.76 | 16.86 | 17.29 | 532,854 | -0.20(-1.14%) |
Jul 17, 2008 | 17.00 | 17.54 | 16.63 | 17.49 | 1,222,297 | +0.72(+4.28%) |
Jul 16, 2008 | 15.27 | 16.86 | 14.84 | 16.77 | 2,002,111 | +0.92(+5.79%) |
Jul 15, 2008 | 15.58 | 15.99 | 15.11 | 15.86 | 636,783 | +0.24(+1.54%) |
Jul 14, 2008 | 15.59 | 15.71 | 15.30 | 15.61 | 615,836 | +0.19(+1.22%) |
Jul 11, 2008 | 15.30 | 15.45 | 14.48 | 15.43 | 975,447 | +0.02(+0.15%) |
Jul 10, 2008 | 15.81 | 15.89 | 15.18 | 15.40 | 1,031,246 | -0.14(-0.91%) |
Jul 09, 2008 | 16.83 | 16.95 | 15.52 | 15.54 | 2,230,176 | -2.03(-11.55%) |
Jul 08, 2008 | 17.49 | 17.83 | 17.13 | 17.57 | 1,054,940 | +0.00(+0.00%) |
Jul 07, 2008 | 17.47 | 18.10 | 17.14 | 17.57 | 854,868 | -0.08(-0.47%) |
Jul 04, 2008 | 17.53 | 17.74 | 17.33 | 17.66 | 535,763 | +0.00(+0.00%) |
Jul 03, 2008 | 17.53 | 17.74 | 17.33 | 17.66 | 535,763 | +0.11(+0.60%) |
Jul 02, 2008 | 17.51 | 17.67 | 17.07 | 17.55 | 689,199 | +0.15(+0.85%) |
Jul 01, 2008 | 17.07 | 17.64 | 17.01 | 17.40 | 764,009 | +0.12(+0.71%) |
Jun 30, 2008 | 17.46 | 17.46 | 17.03 | 17.28 | 905,134 | -0.04(-0.24%) |
Jun 27, 2008 | 17.71 | 17.73 | 17.32 | 17.32 | 1,339,957 | -0.40(-2.26%) |
Jun 26, 2008 | 18.13 | 18.50 | 17.65 | 17.72 | 1,037,677 | -0.86(-4.62%) |
Jun 25, 2008 | 19.16 | 19.47 | 18.40 | 18.58 | 889,871 | -0.18(-0.97%) |
Jun 24, 2008 | 18.88 | 19.03 | 18.69 | 18.76 | 1,166,228 | -0.16(-0.84%) |
Jun 23, 2008 | 19.71 | 19.83 | 18.84 | 18.92 | 484,320 | -0.76(-3.89%) |
Jun 20, 2008 | 19.88 | 19.88 | 19.16 | 19.69 | 575,593 | -0.14(-0.71%) |
Jun 19, 2008 | 19.73 | 19.94 | 19.65 | 19.83 | 608,614 | +0.12(+0.63%) |
Jun 18, 2008 | 20.18 | 20.18 | 19.57 | 19.70 | 512,390 | -0.42(-2.10%) |
Jun 17, 2008 | 20.26 | 20.56 | 20.02 | 20.13 | 812,249 | -0.08(-0.41%) |
Jun 16, 2008 | 19.56 | 20.44 | 19.50 | 20.21 | 934,121 | +0.50(+2.54%) |
Jun 13, 2008 | 20.02 | 20.33 | 19.59 | 19.71 | 842,044 | -0.11(-0.56%) |
Jun 12, 2008 | 19.84 | 20.17 | 19.74 | 19.82 | 541,048 | -0.14(-0.68%) |
Jun 11, 2008 | 19.74 | 20.18 | 19.74 | 19.96 | 1,455,776 | -0.01(-0.03%) |
Jun 10, 2008 | 19.96 | 20.23 | 19.86 | 19.96 | 682,084 | -0.08(-0.38%) |
Jun 09, 2008 | 20.26 | 20.26 | 19.79 | 20.04 | 393,784 | -0.02(-0.12%) |
Jun 06, 2008 | 21.19 | 21.19 | 19.87 | 20.06 | 1,162,481 | -1.14(-5.36%) |
Jun 05, 2008 | 21.06 | 21.47 | 20.99 | 21.20 | 632,860 | +0.08(+0.39%) |
Jun 04, 2008 | 21.25 | 21.47 | 21.06 | 21.12 | 482,703 | -0.08(-0.36%) |
Jun 03, 2008 | 21.19 | 21.30 | 20.96 | 21.19 | 1,930,596 | +0.16(+0.76%) |
Jun 02, 2008 | 20.89 | 21.10 | 20.60 | 21.03 | 1,179,797 | +0.22(+1.05%) |
May 30, 2008 | 20.12 | 20.96 | 20.12 | 20.82 | 1,359,673 | +0.46(+2.25%) |
May 29, 2008 | 19.26 | 20.47 | 19.26 | 20.36 | 2,176,902 | +1.04(+5.39%) |
May 28, 2008 | 20.31 | 20.36 | 19.30 | 19.31 | 3,287,085 | -0.97(-4.79%) |
May 27, 2008 | 20.35 | 20.37 | 20.08 | 20.29 | 1,264,536 | +0.49(+2.47%) |
May 26, 2008 | 20.24 | 20.42 | 19.74 | 19.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.24 | 20.42 | 19.74 | 19.80 | 832,853 | -0.33(-1.64%) |
May 22, 2008 | 20.63 | 20.63 | 19.97 | 20.13 | 1,691,832 | -0.51(-2.45%) |
May 21, 2008 | 21.45 | 21.45 | 20.50 | 20.63 | 2,107,504 | -0.82(-3.81%) |
May 20, 2008 | 21.70 | 21.70 | 21.19 | 21.45 | 463,896 | -0.52(-2.36%) |
May 19, 2008 | 21.99 | 22.36 | 21.86 | 21.97 | 629,938 | +0.00(+0.00%) |
May 16, 2008 | 21.36 | 21.99 | 21.30 | 21.97 | 569,427 | +0.69(+3.23%) |
May 15, 2008 | 21.03 | 21.50 | 20.80 | 21.28 | 1,182,480 | +0.43(+2.06%) |
May 14, 2008 | 20.94 | 21.09 | 20.68 | 20.85 | 2,280,963 | -0.04(-0.17%) |
May 13, 2008 | 21.54 | 21.54 | 20.64 | 20.89 | 1,845,306 | -0.71(-3.27%) |
May 12, 2008 | 21.59 | 21.94 | 21.47 | 21.59 | 721,130 | -0.09(-0.43%) |
May 09, 2008 | 23.51 | 23.54 | 21.65 | 21.69 | 1,832,119 | -1.87(-7.94%) |
May 08, 2008 | 24.17 | 24.17 | 23.45 | 23.56 | 768,983 | -0.42(-1.77%) |
May 07, 2008 | 24.42 | 24.45 | 23.97 | 23.98 | 924,413 | -0.85(-3.41%) |
May 06, 2008 | 24.90 | 24.96 | 24.42 | 24.83 | 1,072,063 | -0.07(-0.28%) |
May 05, 2008 | 24.71 | 25.15 | 24.45 | 24.90 | 471,529 | +0.48(+1.98%) |
May 02, 2008 | 24.27 | 24.49 | 24.17 | 24.42 | 183,872 | +0.22(+0.90%) |