Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.02 | 19.17 | 18.68 | 18.88 | 1,739,398 | -0.41(-2.12%) |
Jul 30, 2008 | 19.34 | 19.57 | 18.79 | 19.29 | 1,695,493 | +0.10(+0.51%) |
Jul 29, 2008 | 19.19 | 19.19 | 18.21 | 19.19 | 1,628,631 | +1.02(+5.64%) |
Jul 28, 2008 | 18.47 | 18.66 | 18.05 | 18.16 | 1,583,596 | -0.34(-1.82%) |
Jul 25, 2008 | 18.75 | 18.79 | 18.20 | 18.50 | 1,377,126 | -0.18(-0.97%) |
Jul 24, 2008 | 19.03 | 19.47 | 18.58 | 18.68 | 2,761,507 | -0.41(-2.15%) |
Jul 23, 2008 | 19.20 | 19.20 | 17.87 | 19.09 | 3,350,579 | -0.15(-0.77%) |
Jul 22, 2008 | 18.07 | 19.26 | 17.94 | 19.24 | 1,535,815 | +0.87(+4.73%) |
Jul 21, 2008 | 18.73 | 18.79 | 18.26 | 18.37 | 995,816 | -0.46(-2.44%) |
Jul 18, 2008 | 18.73 | 18.87 | 18.32 | 18.83 | 1,268,595 | +0.19(+1.01%) |
Jul 17, 2008 | 18.81 | 19.01 | 18.17 | 18.64 | 2,488,154 | -0.13(-0.70%) |
Jul 16, 2008 | 17.48 | 18.77 | 17.40 | 18.77 | 1,677,528 | +1.30(+7.46%) |
Jul 15, 2008 | 17.46 | 18.07 | 16.89 | 17.47 | 1,529,472 | -0.03(-0.19%) |
Jul 14, 2008 | 18.66 | 19.05 | 17.46 | 17.50 | 1,822,536 | -0.98(-5.28%) |
Jul 11, 2008 | 18.34 | 18.91 | 18.04 | 18.47 | 1,306,764 | -0.09(-0.49%) |
Jul 10, 2008 | 18.14 | 18.76 | 18.05 | 18.57 | 1,289,221 | +0.29(+1.57%) |
Jul 09, 2008 | 19.11 | 19.23 | 18.21 | 18.28 | 1,721,453 | -0.86(-4.50%) |
Jul 08, 2008 | 18.34 | 19.16 | 18.07 | 19.14 | 1,583,731 | +0.75(+4.06%) |
Jul 07, 2008 | 18.52 | 18.66 | 18.20 | 18.39 | 1,828,393 | -0.07(-0.40%) |
Jul 04, 2008 | 18.97 | 19.12 | 18.43 | 18.47 | 1,040,695 | +0.00(+0.00%) |
Jul 03, 2008 | 18.97 | 19.12 | 18.43 | 18.47 | 1,040,695 | -0.56(-2.93%) |
Jul 02, 2008 | 19.60 | 19.75 | 18.97 | 19.02 | 1,116,198 | -0.57(-2.89%) |
Jul 01, 2008 | 19.03 | 19.66 | 18.99 | 19.59 | 1,790,733 | +0.31(+1.62%) |
Jun 30, 2008 | 19.75 | 19.75 | 18.87 | 19.28 | 1,792,870 | -0.19(-0.97%) |
Jun 27, 2008 | 19.75 | 20.16 | 19.29 | 19.47 | 1,980,242 | -0.35(-1.78%) |
Jun 26, 2008 | 20.54 | 20.60 | 19.80 | 19.82 | 1,379,916 | -1.00(-4.80%) |
Jun 25, 2008 | 21.00 | 21.53 | 20.74 | 20.82 | 1,084,508 | -0.09(-0.43%) |
Jun 24, 2008 | 20.90 | 21.16 | 20.52 | 20.91 | 1,091,923 | +0.00(+0.00%) |
Jun 23, 2008 | 21.12 | 21.30 | 20.83 | 20.91 | 908,377 | -0.03(-0.16%) |
Jun 20, 2008 | 21.46 | 21.46 | 20.90 | 20.94 | 1,619,297 | -0.69(-3.18%) |
Jun 19, 2008 | 21.28 | 21.65 | 21.09 | 21.63 | 1,141,224 | +0.33(+1.54%) |
Jun 18, 2008 | 20.84 | 21.33 | 20.75 | 21.30 | 1,507,410 | +0.40(+1.92%) |
Jun 17, 2008 | 21.09 | 21.22 | 20.81 | 20.90 | 1,278,540 | -0.19(-0.89%) |
Jun 16, 2008 | 20.79 | 21.19 | 20.57 | 21.09 | 1,182,116 | +0.11(+0.55%) |
Jun 13, 2008 | 20.79 | 20.97 | 20.43 | 20.97 | 1,751,408 | +0.39(+1.91%) |
Jun 12, 2008 | 20.38 | 21.06 | 20.37 | 20.58 | 1,755,899 | +0.25(+1.21%) |
Jun 11, 2008 | 20.84 | 21.02 | 20.34 | 20.34 | 1,688,334 | -0.51(-2.44%) |
Jun 10, 2008 | 20.84 | 21.05 | 20.41 | 20.84 | 2,262,529 | +0.66(+3.29%) |
Jun 09, 2008 | 20.29 | 20.36 | 19.87 | 20.18 | 1,890,593 | +0.07(+0.33%) |
Jun 06, 2008 | 20.75 | 20.83 | 20.10 | 20.11 | 1,654,284 | -0.83(-3.95%) |
Jun 05, 2008 | 19.89 | 20.94 | 19.57 | 20.94 | 2,257,683 | +1.17(+5.93%) |
Jun 04, 2008 | 19.55 | 20.08 | 19.43 | 19.77 | 1,296,859 | +0.11(+0.58%) |
Jun 03, 2008 | 19.56 | 19.93 | 19.22 | 19.66 | 1,801,653 | +0.19(+0.97%) |
Jun 02, 2008 | 19.68 | 19.68 | 19.06 | 19.47 | 1,175,130 | -0.30(-1.53%) |
May 30, 2008 | 19.79 | 19.79 | 19.43 | 19.77 | 1,353,341 | -0.03(-0.17%) |
May 29, 2008 | 19.22 | 19.98 | 19.19 | 19.80 | 1,017,248 | +0.58(+3.03%) |
May 28, 2008 | 19.26 | 19.36 | 18.92 | 19.22 | 900,866 | +0.00(+0.00%) |
May 27, 2008 | 19.05 | 19.37 | 18.87 | 19.22 | 757,838 | +0.18(+0.95%) |
May 26, 2008 | 19.47 | 19.47 | 18.93 | 19.04 | 1,468,523 | +0.00(+0.00%) |
May 23, 2008 | 19.47 | 19.47 | 18.93 | 19.04 | 1,468,523 | -0.52(-2.68%) |
May 22, 2008 | 18.76 | 19.69 | 18.76 | 19.57 | 1,995,867 | +0.80(+4.28%) |
May 21, 2008 | 19.15 | 19.35 | 18.72 | 18.76 | 864,734 | -0.39(-2.05%) |
May 20, 2008 | 19.49 | 19.66 | 19.00 | 19.16 | 1,443,027 | -0.36(-1.85%) |
May 19, 2008 | 19.72 | 19.84 | 19.43 | 19.52 | 1,007,779 | -0.28(-1.41%) |
May 16, 2008 | 20.00 | 20.07 | 19.55 | 19.79 | 860,228 | -0.11(-0.54%) |
May 15, 2008 | 19.77 | 19.94 | 19.60 | 19.90 | 1,007,221 | +0.17(+0.87%) |
May 14, 2008 | 19.20 | 19.79 | 19.20 | 19.73 | 2,999,555 | +0.54(+2.82%) |
May 13, 2008 | 19.27 | 19.42 | 19.02 | 19.19 | 1,506,231 | -0.05(-0.26%) |
May 12, 2008 | 19.59 | 19.59 | 19.05 | 19.24 | 1,244,009 | +0.02(+0.09%) |
May 09, 2008 | 18.77 | 19.41 | 18.75 | 19.22 | 1,100,736 | +0.29(+1.52%) |
May 08, 2008 | 19.84 | 19.84 | 18.82 | 18.93 | 1,724,239 | -0.51(-2.61%) |
May 07, 2008 | 19.66 | 20.28 | 19.44 | 19.44 | 1,472,461 | -0.64(-3.18%) |
May 06, 2008 | 20.02 | 20.16 | 19.60 | 20.08 | 859,765 | -0.12(-0.61%) |
May 05, 2008 | 20.29 | 20.48 | 20.07 | 20.20 | 889,800 | -0.05(-0.24%) |
May 02, 2008 | 20.34 | 20.87 | 20.09 | 20.25 | 1,111,187 | -0.02(-0.08%) |