Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.72 | 17.72 | 17.17 | 17.47 | 1,813,352 | -0.49(-2.71%) |
Jul 30, 2008 | 18.20 | 18.69 | 17.58 | 17.96 | 1,915,940 | -0.14(-0.76%) |
Jul 29, 2008 | 18.10 | 18.37 | 17.69 | 18.10 | 1,494,552 | +0.31(+1.73%) |
Jul 28, 2008 | 17.76 | 18.27 | 17.72 | 17.79 | 2,290,054 | +0.01(+0.06%) |
Jul 25, 2008 | 17.55 | 17.82 | 17.42 | 17.78 | 1,354,869 | +0.30(+1.69%) |
Jul 24, 2008 | 18.13 | 18.21 | 17.42 | 17.48 | 1,233,709 | -0.54(-3.02%) |
Jul 23, 2008 | 18.59 | 18.70 | 17.82 | 18.03 | 2,348,358 | -0.62(-3.35%) |
Jul 22, 2008 | 18.51 | 18.97 | 18.26 | 18.65 | 3,113,188 | +0.21(+1.12%) |
Jul 21, 2008 | 18.44 | 19.82 | 17.36 | 18.45 | 7,684,284 | +3.27(+21.55%) |
Jul 18, 2008 | 15.58 | 15.58 | 15.10 | 15.18 | 1,048,838 | -0.39(-2.52%) |
Jul 17, 2008 | 15.29 | 15.57 | 15.09 | 15.57 | 1,529,956 | +0.39(+2.58%) |
Jul 16, 2008 | 14.87 | 15.19 | 14.63 | 15.18 | 1,311,858 | +0.38(+2.58%) |
Jul 15, 2008 | 14.55 | 14.94 | 14.23 | 14.80 | 1,480,686 | +0.08(+0.54%) |
Jul 14, 2008 | 15.01 | 15.01 | 14.60 | 14.72 | 1,158,622 | -0.16(-1.07%) |
Jul 11, 2008 | 14.82 | 15.12 | 14.70 | 14.88 | 1,137,907 | -0.17(-1.13%) |
Jul 10, 2008 | 15.18 | 15.20 | 14.84 | 15.04 | 1,023,881 | -0.03(-0.21%) |
Jul 09, 2008 | 15.03 | 15.47 | 14.99 | 15.08 | 1,522,372 | +0.08(+0.56%) |
Jul 08, 2008 | 14.85 | 15.07 | 14.75 | 14.99 | 2,470,720 | +0.11(+0.71%) |
Jul 07, 2008 | 14.90 | 15.18 | 14.68 | 14.89 | 1,767,568 | +0.04(+0.29%) |
Jul 04, 2008 | 15.27 | 15.29 | 14.82 | 14.84 | 1,311,690 | +0.00(+0.00%) |
Jul 03, 2008 | 15.27 | 15.29 | 14.82 | 14.84 | 1,311,690 | -0.35(-2.33%) |
Jul 02, 2008 | 15.97 | 15.99 | 15.20 | 15.20 | 2,257,876 | -0.73(-4.58%) |
Jul 01, 2008 | 16.92 | 16.92 | 15.38 | 15.93 | 5,288,849 | -1.50(-8.62%) |
Jun 30, 2008 | 17.37 | 17.61 | 17.26 | 17.43 | 738,056 | +0.01(+0.06%) |
Jun 27, 2008 | 17.38 | 17.57 | 17.21 | 17.42 | 2,316,173 | -0.04(-0.24%) |
Jun 26, 2008 | 18.04 | 18.27 | 17.44 | 17.46 | 1,393,767 | -0.78(-4.29%) |
Jun 25, 2008 | 18.42 | 18.50 | 18.09 | 18.25 | 1,192,803 | -0.08(-0.46%) |
Jun 24, 2008 | 18.84 | 18.85 | 18.32 | 18.33 | 1,347,624 | -0.65(-3.43%) |
Jun 23, 2008 | 18.74 | 19.14 | 18.64 | 18.98 | 1,076,666 | +0.37(+1.96%) |
Jun 20, 2008 | 19.16 | 19.21 | 18.56 | 18.62 | 1,382,618 | -0.67(-3.48%) |
Jun 19, 2008 | 18.89 | 19.30 | 18.84 | 19.29 | 967,384 | +0.38(+1.99%) |
Jun 18, 2008 | 18.91 | 18.95 | 18.70 | 18.91 | 1,008,070 | -0.06(-0.31%) |
Jun 17, 2008 | 19.37 | 19.39 | 18.89 | 18.97 | 1,668,044 | -0.37(-1.89%) |
Jun 16, 2008 | 19.06 | 19.55 | 19.06 | 19.34 | 1,246,348 | +0.11(+0.55%) |
Jun 13, 2008 | 18.68 | 19.23 | 18.60 | 19.23 | 1,091,889 | +0.71(+3.83%) |
Jun 12, 2008 | 18.87 | 19.01 | 18.50 | 18.52 | 939,424 | -0.29(-1.55%) |
Jun 11, 2008 | 19.10 | 19.13 | 18.72 | 18.81 | 855,760 | -0.33(-1.74%) |
Jun 10, 2008 | 19.28 | 19.43 | 19.02 | 19.15 | 818,219 | -0.23(-1.20%) |
Jun 09, 2008 | 19.70 | 19.70 | 19.20 | 19.38 | 1,237,901 | -0.14(-0.73%) |
Jun 06, 2008 | 19.73 | 19.84 | 19.42 | 19.52 | 1,603,325 | -0.40(-1.99%) |
Jun 05, 2008 | 19.53 | 19.93 | 19.53 | 19.92 | 1,306,463 | +0.41(+2.12%) |
Jun 04, 2008 | 19.35 | 19.60 | 19.33 | 19.51 | 1,590,660 | +0.17(+0.90%) |
Jun 03, 2008 | 19.25 | 19.46 | 19.14 | 19.33 | 1,505,798 | +0.10(+0.52%) |
Jun 02, 2008 | 19.37 | 19.49 | 19.00 | 19.23 | 934,817 | -0.15(-0.79%) |
May 30, 2008 | 19.30 | 19.44 | 19.26 | 19.38 | 1,409,189 | +0.02(+0.08%) |
May 29, 2008 | 19.21 | 19.54 | 19.21 | 19.37 | 1,568,443 | +0.16(+0.83%) |
May 28, 2008 | 19.41 | 19.55 | 19.14 | 19.21 | 1,238,636 | -0.22(-1.12%) |
May 27, 2008 | 19.09 | 19.49 | 19.06 | 19.43 | 706,247 | +0.26(+1.35%) |
May 26, 2008 | 19.71 | 19.71 | 19.11 | 19.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.71 | 19.71 | 19.11 | 19.17 | 900,304 | -0.59(-2.97%) |
May 22, 2008 | 19.71 | 20.00 | 19.62 | 19.75 | 999,120 | +0.01(+0.03%) |
May 21, 2008 | 19.91 | 20.24 | 19.75 | 19.75 | 1,168,518 | -0.16(-0.80%) |
May 20, 2008 | 19.63 | 19.91 | 19.53 | 19.91 | 1,592,456 | +0.38(+1.95%) |
May 19, 2008 | 19.51 | 19.76 | 19.43 | 19.53 | 934,492 | +0.11(+0.54%) |
May 16, 2008 | 19.61 | 19.61 | 19.25 | 19.42 | 629,022 | -0.03(-0.16%) |
May 15, 2008 | 19.34 | 19.47 | 19.16 | 19.45 | 584,002 | +0.14(+0.71%) |
May 14, 2008 | 19.37 | 19.66 | 19.30 | 19.32 | 724,821 | +0.08(+0.41%) |
May 13, 2008 | 19.18 | 19.41 | 18.99 | 19.24 | 829,243 | -0.07(-0.36%) |
May 12, 2008 | 19.10 | 19.30 | 18.81 | 19.30 | 760,986 | +0.17(+0.91%) |
May 09, 2008 | 18.97 | 19.20 | 18.66 | 19.13 | 675,097 | +0.08(+0.42%) |
May 08, 2008 | 19.27 | 19.32 | 18.84 | 19.05 | 1,611,387 | -0.12(-0.61%) |
May 07, 2008 | 19.56 | 19.72 | 19.06 | 19.17 | 1,538,586 | -0.34(-1.74%) |
May 06, 2008 | 19.52 | 19.69 | 19.42 | 19.51 | 1,487,951 | -0.22(-1.13%) |
May 05, 2008 | 19.26 | 19.79 | 19.26 | 19.73 | 1,275,697 | +0.52(+2.70%) |
May 02, 2008 | 19.46 | 19.56 | 19.15 | 19.21 | 1,703,615 | +0.03(+0.14%) |