Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.43 | 17.03 | 16.22 | 16.56 | 1,574,785 | -0.22(-1.31%) |
Jul 30, 2008 | 16.53 | 16.82 | 16.26 | 16.78 | 1,933,848 | +0.49(+3.01%) |
Jul 29, 2008 | 16.29 | 16.35 | 15.60 | 16.29 | 1,927,359 | +0.64(+4.09%) |
Jul 28, 2008 | 16.48 | 16.67 | 15.58 | 15.65 | 1,999,598 | -0.52(-3.22%) |
Jul 25, 2008 | 15.17 | 16.80 | 14.70 | 16.17 | 4,610,078 | +1.47(+10.00%) |
Jul 24, 2008 | 16.27 | 16.27 | 14.67 | 14.70 | 3,651,422 | -1.27(-7.95%) |
Jul 23, 2008 | 15.91 | 16.30 | 15.79 | 15.97 | 2,019,656 | +0.02(+0.13%) |
Jul 22, 2008 | 15.89 | 16.05 | 15.55 | 15.95 | 1,948,775 | -0.36(-2.21%) |
Jul 21, 2008 | 16.28 | 16.71 | 15.99 | 16.31 | 2,882,012 | -0.08(-0.49%) |
Jul 18, 2008 | 16.75 | 16.85 | 16.21 | 16.39 | 1,825,690 | -0.63(-3.70%) |
Jul 17, 2008 | 17.01 | 17.34 | 16.65 | 17.02 | 1,386,573 | -0.01(-0.06%) |
Jul 16, 2008 | 16.74 | 17.19 | 16.52 | 17.03 | 1,708,267 | +0.30(+1.79%) |
Jul 15, 2008 | 16.90 | 17.12 | 16.07 | 16.73 | 3,251,893 | +0.27(+1.64%) |
Jul 14, 2008 | 17.42 | 17.48 | 16.15 | 16.46 | 2,632,623 | -0.60(-3.52%) |
Jul 11, 2008 | 17.21 | 17.69 | 16.74 | 17.06 | 2,426,946 | -0.06(-0.35%) |
Jul 10, 2008 | 16.97 | 17.89 | 16.73 | 17.12 | 3,029,560 | +0.05(+0.29%) |
Jul 09, 2008 | 15.75 | 18.13 | 15.72 | 17.07 | 5,380,286 | +0.57(+3.45%) |
Jul 08, 2008 | 18.03 | 18.13 | 15.61 | 16.50 | 6,504,976 | -1.60(-8.84%) |
Jul 07, 2008 | 17.57 | 18.52 | 17.53 | 18.10 | 2,578,251 | +0.50(+2.84%) |
Jul 04, 2008 | 18.06 | 18.07 | 17.40 | 17.60 | 1,436,612 | +0.00(+0.00%) |
Jul 03, 2008 | 18.06 | 18.07 | 17.40 | 17.60 | 1,436,612 | -0.49(-2.71%) |
Jul 02, 2008 | 18.71 | 18.90 | 18.00 | 18.09 | 1,765,924 | -0.53(-2.85%) |
Jul 01, 2008 | 18.77 | 18.80 | 18.09 | 18.62 | 2,193,971 | -0.45(-2.36%) |
Jun 30, 2008 | 19.44 | 19.84 | 19.00 | 19.07 | 1,551,417 | -0.47(-2.41%) |
Jun 27, 2008 | 20.15 | 20.15 | 19.24 | 19.54 | 2,296,053 | -0.54(-2.69%) |
Jun 26, 2008 | 20.92 | 20.92 | 19.80 | 20.08 | 2,160,218 | -1.14(-5.37%) |
Jun 25, 2008 | 20.68 | 21.87 | 20.65 | 21.22 | 3,912,169 | +0.83(+4.07%) |
Jun 24, 2008 | 19.91 | 20.68 | 19.62 | 20.39 | 1,952,402 | +0.52(+2.62%) |
Jun 23, 2008 | 20.08 | 20.52 | 19.75 | 19.87 | 1,702,251 | +0.02(+0.10%) |
Jun 20, 2008 | 20.11 | 20.30 | 19.53 | 19.85 | 2,324,302 | -0.52(-2.55%) |
Jun 19, 2008 | 20.20 | 20.46 | 20.00 | 20.37 | 1,631,290 | +0.26(+1.29%) |
Jun 18, 2008 | 20.28 | 20.49 | 19.84 | 20.11 | 1,965,547 | -0.18(-0.89%) |
Jun 17, 2008 | 20.50 | 20.75 | 20.28 | 20.29 | 2,001,874 | +0.19(+0.95%) |
Jun 16, 2008 | 19.37 | 20.98 | 19.37 | 20.10 | 3,271,136 | +0.55(+2.81%) |
Jun 13, 2008 | 19.07 | 19.56 | 18.96 | 19.55 | 1,156,864 | +0.69(+3.66%) |
Jun 12, 2008 | 18.96 | 19.52 | 18.76 | 18.86 | 1,361,920 | +0.16(+0.86%) |
Jun 11, 2008 | 18.66 | 19.28 | 18.61 | 18.70 | 2,737,581 | -0.06(-0.32%) |
Jun 10, 2008 | 18.77 | 19.40 | 18.62 | 18.76 | 3,239,825 | -0.97(-4.92%) |
Jun 09, 2008 | 19.79 | 19.99 | 19.29 | 19.73 | 1,623,005 | -0.36(-1.79%) |
Jun 06, 2008 | 20.51 | 20.67 | 20.07 | 20.09 | 1,022,724 | -0.52(-2.52%) |
Jun 05, 2008 | 20.18 | 20.89 | 20.14 | 20.61 | 2,017,616 | +0.56(+2.79%) |
Jun 04, 2008 | 19.93 | 20.45 | 19.92 | 20.05 | 1,061,310 | -0.02(-0.10%) |
Jun 03, 2008 | 20.37 | 20.66 | 19.90 | 20.07 | 1,586,168 | -0.28(-1.38%) |
Jun 02, 2008 | 20.68 | 20.75 | 20.15 | 20.35 | 1,487,499 | -0.31(-1.50%) |
May 30, 2008 | 20.46 | 20.77 | 20.11 | 20.66 | 2,101,743 | +0.60(+2.99%) |
May 29, 2008 | 20.27 | 20.46 | 19.99 | 20.06 | 1,013,906 | -0.25(-1.23%) |
May 28, 2008 | 20.35 | 20.47 | 20.11 | 20.31 | 762,293 | +0.02(+0.10%) |
May 27, 2008 | 20.12 | 20.34 | 19.83 | 20.29 | 1,585,833 | +0.13(+0.64%) |
May 26, 2008 | 20.50 | 20.50 | 19.88 | 20.16 | 1,584,805 | +0.00(+0.00%) |
May 23, 2008 | 20.50 | 20.50 | 19.88 | 20.16 | 1,584,805 | -0.50(-2.42%) |
May 22, 2008 | 20.16 | 20.86 | 20.01 | 20.66 | 3,019,920 | +0.36(+1.77%) |
May 21, 2008 | 21.06 | 21.14 | 20.18 | 20.30 | 2,367,977 | -0.83(-3.93%) |
May 20, 2008 | 21.92 | 21.96 | 21.01 | 21.13 | 2,327,120 | -0.94(-4.26%) |
May 19, 2008 | 22.44 | 22.64 | 21.97 | 22.07 | 1,759,280 | -0.28(-1.25%) |
May 16, 2008 | 22.37 | 22.43 | 22.05 | 22.35 | 1,389,759 | -0.05(-0.22%) |
May 15, 2008 | 22.38 | 22.67 | 22.26 | 22.40 | 948,262 | +0.11(+0.49%) |
May 14, 2008 | 22.58 | 22.79 | 22.21 | 22.29 | 1,943,868 | -0.03(-0.13%) |
May 13, 2008 | 22.50 | 22.89 | 22.20 | 22.32 | 1,410,952 | -0.08(-0.36%) |
May 12, 2008 | 22.41 | 22.59 | 22.12 | 22.40 | 1,331,773 | -0.01(-0.04%) |
May 09, 2008 | 22.76 | 23.02 | 22.34 | 22.41 | 1,058,115 | -0.49(-2.14%) |
May 08, 2008 | 23.20 | 23.47 | 22.68 | 22.90 | 1,382,292 | -0.34(-1.46%) |
May 07, 2008 | 23.65 | 23.89 | 23.12 | 23.24 | 1,472,018 | -0.25(-1.06%) |
May 06, 2008 | 23.05 | 23.97 | 23.00 | 23.49 | 2,116,618 | +0.23(+0.99%) |
May 05, 2008 | 23.73 | 23.84 | 23.12 | 23.26 | 1,238,064 | -0.33(-1.40%) |
May 02, 2008 | 23.65 | 24.18 | 23.32 | 23.59 | 1,652,993 | +0.10(+0.43%) |