Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.32 | 19.35 | 18.69 | 18.82 | 2,159,936 | -0.64(-3.29%) |
Jul 30, 2008 | 18.35 | 19.80 | 18.35 | 19.46 | 2,352,678 | +0.48(+2.55%) |
Jul 29, 2008 | 18.97 | 19.15 | 18.36 | 18.97 | 2,231,930 | +0.56(+3.03%) |
Jul 28, 2008 | 18.84 | 19.04 | 18.39 | 18.42 | 1,773,750 | -0.42(-2.25%) |
Jul 25, 2008 | 19.09 | 19.32 | 18.76 | 18.84 | 2,234,567 | -0.41(-2.13%) |
Jul 24, 2008 | 19.43 | 22.32 | 18.49 | 19.25 | 9,200,712 | +1.46(+8.20%) |
Jul 23, 2008 | 17.61 | 17.94 | 17.35 | 17.79 | 1,633,477 | +0.32(+1.83%) |
Jul 22, 2008 | 17.29 | 17.50 | 17.16 | 17.47 | 2,516,698 | -0.03(-0.17%) |
Jul 21, 2008 | 17.51 | 17.72 | 17.40 | 17.50 | 980,043 | -0.04(-0.25%) |
Jul 18, 2008 | 17.84 | 18.04 | 17.31 | 17.55 | 2,696,335 | -0.44(-2.44%) |
Jul 17, 2008 | 17.64 | 18.16 | 17.58 | 17.99 | 2,942,235 | +0.40(+2.29%) |
Jul 16, 2008 | 16.90 | 17.70 | 16.76 | 17.58 | 2,240,763 | +0.83(+4.93%) |
Jul 15, 2008 | 16.79 | 17.05 | 16.69 | 16.76 | 3,646,660 | -0.23(-1.36%) |
Jul 14, 2008 | 17.35 | 17.46 | 16.88 | 16.99 | 2,859,424 | -0.18(-1.04%) |
Jul 11, 2008 | 16.74 | 17.40 | 16.62 | 17.17 | 2,883,368 | +0.14(+0.83%) |
Jul 10, 2008 | 16.59 | 17.35 | 16.59 | 17.03 | 3,113,405 | +0.47(+2.83%) |
Jul 09, 2008 | 16.85 | 17.14 | 16.56 | 16.56 | 2,342,669 | -0.30(-1.77%) |
Jul 08, 2008 | 16.65 | 16.89 | 16.34 | 16.85 | 4,413,558 | +0.20(+1.21%) |
Jul 07, 2008 | 16.66 | 16.92 | 16.37 | 16.65 | 2,902,396 | -0.07(-0.40%) |
Jul 04, 2008 | 17.21 | 17.21 | 16.67 | 16.72 | 2,180,639 | +0.00(+0.00%) |
Jul 03, 2008 | 17.21 | 17.21 | 16.67 | 16.72 | 2,180,639 | -0.29(-1.71%) |
Jul 02, 2008 | 17.77 | 17.86 | 16.97 | 17.01 | 3,602,568 | -0.77(-4.31%) |
Jul 01, 2008 | 17.67 | 17.86 | 17.40 | 17.78 | 2,083,980 | -0.06(-0.33%) |
Jun 30, 2008 | 17.52 | 18.29 | 17.46 | 17.84 | 2,660,676 | +0.22(+1.27%) |
Jun 27, 2008 | 17.71 | 17.96 | 17.58 | 17.61 | 2,535,027 | -0.11(-0.63%) |
Jun 26, 2008 | 18.31 | 18.32 | 17.70 | 17.72 | 1,474,881 | -0.72(-3.91%) |
Jun 25, 2008 | 18.13 | 18.60 | 18.11 | 18.45 | 2,593,536 | +0.37(+2.06%) |
Jun 24, 2008 | 18.57 | 18.64 | 18.04 | 18.07 | 2,433,226 | -0.53(-2.84%) |
Jun 23, 2008 | 18.79 | 18.88 | 18.39 | 18.60 | 1,324,079 | -0.14(-0.75%) |
Jun 20, 2008 | 19.03 | 19.13 | 18.69 | 18.74 | 2,604,277 | -0.44(-2.29%) |
Jun 19, 2008 | 18.71 | 19.24 | 18.63 | 19.18 | 1,477,104 | +0.50(+2.67%) |
Jun 18, 2008 | 18.52 | 18.85 | 18.38 | 18.68 | 2,437,507 | -0.04(-0.20%) |
Jun 17, 2008 | 19.00 | 19.09 | 18.65 | 18.72 | 1,198,022 | -0.20(-1.06%) |
Jun 16, 2008 | 18.80 | 19.00 | 18.48 | 18.92 | 1,802,712 | +0.13(+0.67%) |
Jun 13, 2008 | 18.35 | 18.82 | 18.32 | 18.80 | 1,397,306 | +0.65(+3.61%) |
Jun 12, 2008 | 18.15 | 18.43 | 18.04 | 18.14 | 1,553,083 | +0.09(+0.49%) |
Jun 11, 2008 | 18.45 | 18.48 | 17.94 | 18.05 | 2,966,090 | -0.37(-2.02%) |
Jun 10, 2008 | 18.47 | 18.63 | 18.13 | 18.42 | 2,868,668 | +0.16(+0.86%) |
Jun 09, 2008 | 18.40 | 18.48 | 18.02 | 18.27 | 3,527,286 | -0.05(-0.28%) |
Jun 06, 2008 | 18.65 | 18.75 | 18.27 | 18.32 | 2,655,233 | -0.60(-3.19%) |
Jun 05, 2008 | 18.83 | 18.95 | 18.59 | 18.92 | 1,004,404 | +0.31(+1.64%) |
Jun 04, 2008 | 18.39 | 18.70 | 18.21 | 18.62 | 1,539,353 | +0.17(+0.93%) |
Jun 03, 2008 | 18.45 | 18.56 | 18.26 | 18.45 | 1,811,462 | +0.09(+0.49%) |
Jun 02, 2008 | 18.34 | 18.55 | 17.91 | 18.36 | 2,483,680 | +0.07(+0.37%) |
May 30, 2008 | 18.29 | 18.36 | 17.95 | 18.29 | 2,353,701 | -0.02(-0.12%) |
May 29, 2008 | 17.79 | 18.39 | 17.79 | 18.31 | 1,034,833 | +0.43(+2.41%) |
May 28, 2008 | 18.05 | 18.16 | 17.78 | 17.88 | 4,030,070 | -0.05(-0.29%) |
May 27, 2008 | 17.88 | 18.07 | 17.72 | 17.93 | 2,578,534 | +0.21(+1.18%) |
May 26, 2008 | 17.56 | 17.87 | 17.39 | 17.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.56 | 17.87 | 17.39 | 17.72 | 1,944,238 | +0.08(+0.46%) |
May 22, 2008 | 17.71 | 17.87 | 17.38 | 17.64 | 3,841,551 | -0.71(-3.85%) |
May 21, 2008 | 18.68 | 18.83 | 18.35 | 18.35 | 2,758,208 | -0.34(-1.83%) |
May 20, 2008 | 18.86 | 18.86 | 18.57 | 18.69 | 1,882,937 | -0.22(-1.18%) |
May 19, 2008 | 18.92 | 19.10 | 18.80 | 18.92 | 1,400,582 | +0.03(+0.16%) |
May 16, 2008 | 19.04 | 19.04 | 18.63 | 18.89 | 1,974,225 | -0.20(-1.05%) |
May 15, 2008 | 18.92 | 19.16 | 18.81 | 19.09 | 1,217,357 | +0.07(+0.35%) |
May 14, 2008 | 18.93 | 19.29 | 18.83 | 19.02 | 2,081,019 | +0.19(+1.03%) |
May 13, 2008 | 18.92 | 18.92 | 18.62 | 18.83 | 1,700,918 | +0.03(+0.16%) |
May 12, 2008 | 18.31 | 18.83 | 18.20 | 18.80 | 1,738,244 | +0.57(+3.10%) |
May 09, 2008 | 17.83 | 18.28 | 17.77 | 18.23 | 908,003 | +0.22(+1.24%) |
May 08, 2008 | 18.23 | 18.32 | 17.92 | 18.01 | 1,802,366 | -0.13(-0.74%) |
May 07, 2008 | 18.29 | 18.39 | 18.06 | 18.14 | 1,892,286 | -0.07(-0.41%) |
May 06, 2008 | 18.06 | 18.39 | 18.06 | 18.22 | 1,536,242 | -0.08(-0.45%) |
May 05, 2008 | 18.63 | 18.63 | 18.22 | 18.30 | 1,179,364 | -0.31(-1.64%) |
May 02, 2008 | 18.44 | 18.93 | 18.38 | 18.60 | 3,115,077 | +0.46(+2.54%) |