Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.56 | 17.18 | 16.52 | 16.93 | 3,226,728 | +0.18(+1.05%) |
Jul 30, 2008 | 16.84 | 16.87 | 16.43 | 16.75 | 2,278,966 | -0.06(-0.36%) |
Jul 29, 2008 | 16.81 | 16.81 | 15.90 | 16.81 | 3,112,521 | +0.95(+5.98%) |
Jul 28, 2008 | 16.22 | 16.39 | 15.81 | 15.86 | 2,594,130 | -0.46(-2.79%) |
Jul 25, 2008 | 16.45 | 16.67 | 16.12 | 16.32 | 3,094,417 | -0.11(-0.67%) |
Jul 24, 2008 | 16.78 | 16.94 | 16.42 | 16.43 | 4,684,528 | -0.38(-2.24%) |
Jul 23, 2008 | 16.42 | 16.92 | 16.24 | 16.81 | 4,728,004 | +0.43(+2.64%) |
Jul 22, 2008 | 15.43 | 16.38 | 15.02 | 16.37 | 4,854,446 | +1.00(+6.49%) |
Jul 21, 2008 | 15.18 | 15.67 | 15.08 | 15.38 | 5,350,230 | +0.14(+0.92%) |
Jul 18, 2008 | 14.88 | 15.33 | 14.47 | 15.24 | 4,757,013 | +0.33(+2.24%) |
Jul 17, 2008 | 14.62 | 14.98 | 14.15 | 14.90 | 6,942,352 | +0.89(+6.38%) |
Jul 16, 2008 | 13.24 | 14.01 | 13.15 | 14.01 | 4,709,545 | +0.74(+5.54%) |
Jul 15, 2008 | 13.58 | 13.86 | 13.19 | 13.27 | 4,635,462 | -0.33(-2.46%) |
Jul 14, 2008 | 14.39 | 14.57 | 13.60 | 13.61 | 3,577,710 | -0.55(-3.91%) |
Jul 11, 2008 | 14.35 | 14.65 | 13.95 | 14.16 | 4,052,639 | -0.26(-1.81%) |
Jul 10, 2008 | 14.70 | 14.76 | 14.31 | 14.42 | 3,919,675 | -0.15(-1.04%) |
Jul 09, 2008 | 15.51 | 15.53 | 14.53 | 14.57 | 3,630,173 | -0.84(-5.44%) |
Jul 08, 2008 | 14.92 | 15.44 | 14.76 | 15.41 | 4,079,835 | +0.61(+4.11%) |
Jul 07, 2008 | 15.38 | 15.48 | 14.76 | 14.81 | 3,980,647 | -0.44(-2.91%) |
Jul 04, 2008 | 15.51 | 15.75 | 15.22 | 15.25 | 2,282,377 | +0.00(+0.00%) |
Jul 03, 2008 | 15.51 | 15.75 | 15.22 | 15.25 | 2,282,377 | -0.10(-0.63%) |
Jul 02, 2008 | 15.44 | 15.78 | 15.33 | 15.35 | 3,618,165 | +0.02(+0.16%) |
Jul 01, 2008 | 15.07 | 15.58 | 14.91 | 15.32 | 6,636,458 | -0.12(-0.79%) |
Jun 30, 2008 | 15.74 | 15.91 | 15.43 | 15.44 | 4,031,277 | -0.42(-2.64%) |
Jun 27, 2008 | 16.12 | 16.29 | 15.81 | 15.86 | 6,040,555 | -0.19(-1.21%) |
Jun 26, 2008 | 16.24 | 16.42 | 16.05 | 16.06 | 2,922,196 | -0.33(-2.04%) |
Jun 25, 2008 | 16.50 | 16.82 | 16.30 | 16.39 | 3,587,706 | +0.09(+0.52%) |
Jun 24, 2008 | 16.37 | 16.59 | 16.17 | 16.31 | 3,257,691 | -0.01(-0.04%) |
Jun 23, 2008 | 17.49 | 17.62 | 16.25 | 16.31 | 5,140,430 | -1.20(-6.84%) |
Jun 20, 2008 | 17.17 | 17.74 | 16.80 | 17.51 | 6,443,762 | +0.12(+0.70%) |
Jun 19, 2008 | 16.95 | 17.44 | 16.73 | 17.39 | 5,054,376 | +0.24(+1.38%) |
Jun 18, 2008 | 17.47 | 17.74 | 16.73 | 17.15 | 6,898,101 | -0.95(-5.24%) |
Jun 17, 2008 | 19.10 | 19.30 | 18.08 | 18.10 | 4,195,143 | -1.05(-5.49%) |
Jun 16, 2008 | 19.06 | 19.34 | 18.92 | 19.15 | 2,041,572 | -0.06(-0.32%) |
Jun 13, 2008 | 19.59 | 19.97 | 18.95 | 19.21 | 3,108,666 | -0.41(-2.08%) |
Jun 12, 2008 | 19.51 | 19.98 | 19.42 | 19.62 | 1,775,682 | +0.13(+0.66%) |
Jun 11, 2008 | 20.14 | 20.42 | 19.49 | 19.49 | 2,096,326 | -0.76(-3.75%) |
Jun 10, 2008 | 20.30 | 20.47 | 20.08 | 20.25 | 1,590,309 | +0.01(+0.06%) |
Jun 09, 2008 | 20.46 | 20.69 | 20.06 | 20.24 | 1,882,525 | -0.01(-0.03%) |
Jun 06, 2008 | 21.12 | 21.27 | 20.25 | 20.25 | 2,296,503 | -1.06(-4.99%) |
Jun 05, 2008 | 21.07 | 21.32 | 20.92 | 21.31 | 1,349,494 | +0.37(+1.77%) |
Jun 04, 2008 | 20.95 | 21.13 | 20.84 | 20.94 | 1,813,413 | +0.04(+0.20%) |
Jun 03, 2008 | 21.20 | 21.25 | 20.70 | 20.90 | 1,478,094 | -0.23(-1.07%) |
Jun 02, 2008 | 21.16 | 21.35 | 20.98 | 21.12 | 1,382,968 | -0.17(-0.80%) |
May 30, 2008 | 21.80 | 21.86 | 21.23 | 21.29 | 1,583,390 | -0.40(-1.85%) |
May 29, 2008 | 21.33 | 21.77 | 21.31 | 21.69 | 885,038 | +0.38(+1.80%) |
May 28, 2008 | 21.52 | 21.78 | 21.16 | 21.31 | 979,348 | -0.28(-1.30%) |
May 27, 2008 | 21.40 | 21.69 | 21.36 | 21.59 | 1,236,450 | +0.28(+1.31%) |
May 26, 2008 | 21.63 | 21.75 | 21.31 | 21.31 | 1,283,634 | +0.00(+0.00%) |
May 23, 2008 | 21.63 | 21.75 | 21.31 | 21.31 | 1,283,634 | -0.41(-1.88%) |
May 22, 2008 | 21.46 | 21.79 | 21.44 | 21.72 | 1,175,972 | +0.23(+1.08%) |
May 21, 2008 | 21.59 | 21.83 | 21.47 | 21.49 | 1,790,330 | -0.11(-0.51%) |
May 20, 2008 | 21.58 | 21.71 | 21.58 | 21.60 | 1,139,867 | -0.08(-0.36%) |
May 19, 2008 | 21.49 | 21.87 | 21.41 | 21.68 | 1,286,191 | +0.09(+0.39%) |
May 16, 2008 | 21.89 | 22.01 | 21.43 | 21.59 | 1,178,895 | -0.37(-1.69%) |
May 15, 2008 | 21.85 | 22.03 | 21.66 | 21.96 | 1,073,311 | +0.05(+0.22%) |
May 14, 2008 | 21.65 | 22.03 | 21.57 | 21.91 | 1,190,710 | +0.34(+1.58%) |
May 13, 2008 | 21.77 | 21.77 | 21.48 | 21.57 | 1,831,575 | -0.05(-0.22%) |
May 12, 2008 | 21.37 | 21.68 | 21.37 | 21.62 | 1,667,983 | +0.32(+1.51%) |
May 09, 2008 | 21.09 | 21.52 | 21.06 | 21.30 | 1,623,566 | +0.00(+0.00%) |
May 08, 2008 | 21.51 | 21.74 | 21.10 | 21.30 | 2,628,043 | -0.23(-1.05%) |
May 07, 2008 | 22.02 | 22.14 | 21.50 | 21.52 | 2,003,503 | -0.57(-2.59%) |
May 06, 2008 | 21.95 | 22.26 | 21.75 | 22.10 | 1,678,506 | -0.01(-0.06%) |
May 05, 2008 | 22.38 | 22.43 | 21.98 | 22.11 | 2,161,399 | -0.24(-1.06%) |
May 02, 2008 | 22.24 | 22.82 | 22.20 | 22.34 | 1,617,114 | +0.22(+1.02%) |