Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.82 | 19.35 | 18.52 | 19.12 | 2,465,761 | +0.19(+0.99%) |
Jul 30, 2008 | 18.60 | 19.03 | 18.55 | 18.94 | 3,922,704 | +0.43(+2.31%) |
Jul 29, 2008 | 18.51 | 18.51 | 17.68 | 18.51 | 2,530,777 | +0.77(+4.35%) |
Jul 28, 2008 | 18.12 | 18.25 | 17.72 | 17.74 | 1,667,999 | -0.55(-3.00%) |
Jul 25, 2008 | 18.29 | 18.45 | 17.92 | 18.28 | 2,461,244 | +0.12(+0.69%) |
Jul 24, 2008 | 19.04 | 19.13 | 18.07 | 18.16 | 3,772,984 | -0.92(-4.83%) |
Jul 23, 2008 | 18.63 | 19.21 | 18.49 | 19.08 | 4,246,515 | +0.44(+2.34%) |
Jul 22, 2008 | 18.17 | 18.65 | 17.56 | 18.64 | 3,107,274 | +0.24(+1.33%) |
Jul 21, 2008 | 18.70 | 18.96 | 18.25 | 18.40 | 2,621,634 | -0.08(-0.45%) |
Jul 18, 2008 | 18.19 | 18.76 | 18.19 | 18.48 | 3,424,526 | +0.22(+1.18%) |
Jul 17, 2008 | 18.15 | 18.38 | 17.70 | 18.27 | 3,591,585 | +0.51(+2.88%) |
Jul 16, 2008 | 16.71 | 17.81 | 16.69 | 17.76 | 5,612,470 | +1.22(+7.35%) |
Jul 15, 2008 | 16.98 | 17.00 | 16.45 | 16.54 | 6,639,248 | -0.46(-2.73%) |
Jul 14, 2008 | 17.59 | 17.94 | 16.93 | 17.01 | 3,528,557 | -0.54(-3.05%) |
Jul 11, 2008 | 17.44 | 17.78 | 17.17 | 17.54 | 4,095,767 | -0.49(-2.72%) |
Jul 10, 2008 | 18.28 | 18.43 | 17.87 | 18.03 | 3,754,676 | -0.16(-0.87%) |
Jul 09, 2008 | 18.87 | 19.18 | 18.13 | 18.19 | 2,385,774 | -0.60(-3.18%) |
Jul 08, 2008 | 18.35 | 18.91 | 18.34 | 18.79 | 2,798,983 | +0.31(+1.69%) |
Jul 07, 2008 | 18.22 | 18.71 | 18.15 | 18.47 | 3,430,852 | +0.21(+1.14%) |
Jul 04, 2008 | 17.84 | 18.38 | 17.78 | 18.27 | 2,713,176 | +0.00(+0.00%) |
Jul 03, 2008 | 17.84 | 18.38 | 17.78 | 18.27 | 2,713,176 | +0.20(+1.13%) |
Jul 02, 2008 | 18.77 | 18.94 | 17.91 | 18.06 | 3,316,876 | -0.45(-2.42%) |
Jul 01, 2008 | 18.39 | 18.74 | 17.99 | 18.51 | 1,555,772 | -0.03(-0.16%) |
Jun 30, 2008 | 18.89 | 18.89 | 18.34 | 18.54 | 2,209,194 | -0.43(-2.28%) |
Jun 27, 2008 | 18.77 | 19.09 | 18.77 | 18.97 | 1,765,226 | +0.14(+0.75%) |
Jun 26, 2008 | 19.98 | 19.98 | 18.80 | 18.83 | 2,435,402 | -0.47(-2.45%) |
Jun 25, 2008 | 19.22 | 19.48 | 19.14 | 19.30 | 2,333,923 | +0.21(+1.11%) |
Jun 24, 2008 | 18.92 | 19.43 | 18.75 | 19.09 | 2,460,793 | +0.17(+0.88%) |
Jun 23, 2008 | 18.89 | 19.50 | 18.84 | 18.93 | 3,500,706 | -0.50(-2.56%) |
Jun 20, 2008 | 19.76 | 19.77 | 19.35 | 19.43 | 2,325,806 | -0.56(-2.78%) |
Jun 19, 2008 | 20.13 | 20.13 | 19.72 | 19.98 | 1,638,192 | -0.03(-0.15%) |
Jun 18, 2008 | 19.93 | 20.20 | 19.91 | 20.01 | 1,223,328 | -0.21(-1.03%) |
Jun 17, 2008 | 20.41 | 20.54 | 20.21 | 20.22 | 1,219,646 | -0.01(-0.04%) |
Jun 16, 2008 | 19.94 | 20.32 | 19.84 | 20.23 | 1,451,155 | +0.43(+2.18%) |
Jun 13, 2008 | 19.65 | 19.94 | 19.57 | 19.79 | 1,634,209 | +0.16(+0.80%) |
Jun 12, 2008 | 19.54 | 19.92 | 19.54 | 19.64 | 1,639,240 | -0.06(-0.32%) |
Jun 11, 2008 | 20.15 | 20.22 | 19.65 | 19.70 | 1,363,572 | -0.41(-2.02%) |
Jun 10, 2008 | 20.04 | 20.19 | 19.93 | 20.11 | 1,741,806 | +0.01(+0.06%) |
Jun 09, 2008 | 20.18 | 20.25 | 19.98 | 20.09 | 1,472,660 | -0.13(-0.64%) |
Jun 06, 2008 | 20.54 | 20.54 | 20.18 | 20.22 | 1,300,031 | -0.44(-2.13%) |
Jun 05, 2008 | 20.71 | 20.71 | 20.33 | 20.66 | 1,246,555 | +0.09(+0.42%) |
Jun 04, 2008 | 20.59 | 20.75 | 20.45 | 20.57 | 1,196,783 | -0.16(-0.76%) |
Jun 03, 2008 | 20.95 | 21.06 | 20.60 | 20.73 | 1,433,209 | -0.18(-0.85%) |
Jun 02, 2008 | 21.05 | 21.19 | 20.82 | 20.91 | 1,030,306 | -0.34(-1.62%) |
May 30, 2008 | 21.22 | 21.37 | 20.93 | 21.26 | 1,644,658 | +0.06(+0.29%) |
May 29, 2008 | 20.75 | 21.34 | 20.66 | 21.19 | 2,146,585 | +0.45(+2.16%) |
May 28, 2008 | 20.55 | 20.81 | 20.47 | 20.75 | 1,591,433 | +0.18(+0.89%) |
May 27, 2008 | 20.99 | 21.10 | 20.45 | 20.56 | 1,582,411 | -0.38(-1.82%) |
May 26, 2008 | 21.14 | 21.33 | 20.84 | 20.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 21.14 | 21.33 | 20.84 | 20.94 | 1,128,888 | -0.29(-1.37%) |
May 22, 2008 | 20.96 | 21.26 | 20.84 | 21.23 | 1,459,387 | +0.39(+1.87%) |
May 21, 2008 | 21.22 | 21.32 | 20.74 | 20.84 | 1,397,923 | -0.32(-1.51%) |
May 20, 2008 | 20.77 | 21.30 | 20.77 | 21.16 | 1,550,977 | +0.36(+1.74%) |
May 19, 2008 | 20.92 | 21.04 | 20.75 | 20.80 | 668,723 | -0.21(-1.01%) |
May 16, 2008 | 21.17 | 21.26 | 20.92 | 21.01 | 884,791 | -0.03(-0.16%) |
May 15, 2008 | 20.60 | 21.05 | 20.60 | 21.05 | 1,432,806 | +0.49(+2.38%) |
May 14, 2008 | 20.23 | 20.75 | 20.23 | 20.56 | 1,751,404 | +0.42(+2.08%) |
May 13, 2008 | 20.23 | 20.24 | 20.02 | 20.14 | 927,417 | -0.06(-0.29%) |
May 12, 2008 | 20.12 | 20.27 | 19.99 | 20.20 | 901,964 | +0.20(+1.00%) |
May 09, 2008 | 19.96 | 20.31 | 19.95 | 20.00 | 974,096 | +0.10(+0.52%) |
May 08, 2008 | 19.81 | 20.04 | 19.71 | 19.89 | 1,430,209 | -0.02(-0.08%) |
May 07, 2008 | 20.12 | 20.24 | 19.80 | 19.91 | 1,243,098 | -0.22(-1.07%) |
May 06, 2008 | 19.86 | 20.19 | 19.69 | 20.13 | 1,238,754 | +0.15(+0.77%) |
May 05, 2008 | 20.51 | 20.51 | 19.91 | 19.97 | 2,159,667 | -0.42(-2.04%) |
May 02, 2008 | 20.23 | 20.53 | 20.18 | 20.39 | 1,536,955 | +0.35(+1.76%) |