Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.45 | 18.73 | 17.73 | 18.19 | 900,594 | -0.51(-2.72%) |
Jul 30, 2008 | 17.29 | 18.70 | 16.97 | 18.70 | 1,329,365 | +1.47(+8.56%) |
Jul 29, 2008 | 17.23 | 17.83 | 17.09 | 17.23 | 1,496,715 | -0.62(-3.50%) |
Jul 28, 2008 | 17.96 | 18.16 | 17.57 | 17.85 | 963,134 | +0.28(+1.57%) |
Jul 25, 2008 | 17.75 | 17.92 | 17.37 | 17.58 | 831,303 | -0.22(-1.24%) |
Jul 24, 2008 | 17.72 | 18.03 | 17.28 | 17.80 | 1,172,312 | +0.19(+1.11%) |
Jul 23, 2008 | 18.42 | 18.42 | 17.47 | 17.60 | 2,174,172 | -0.87(-4.70%) |
Jul 22, 2008 | 19.13 | 19.19 | 18.46 | 18.47 | 1,050,174 | -0.94(-4.87%) |
Jul 21, 2008 | 18.93 | 19.53 | 18.48 | 19.42 | 1,350,809 | +1.08(+5.92%) |
Jul 18, 2008 | 18.42 | 19.03 | 18.26 | 18.33 | 1,571,030 | -0.11(-0.57%) |
Jul 17, 2008 | 19.45 | 19.58 | 17.85 | 18.44 | 2,682,129 | -1.01(-5.19%) |
Jul 16, 2008 | 20.49 | 20.49 | 18.96 | 19.45 | 2,799,112 | -1.09(-5.29%) |
Jul 15, 2008 | 21.48 | 21.48 | 20.24 | 20.53 | 1,319,511 | -0.43(-2.07%) |
Jul 14, 2008 | 21.03 | 21.14 | 20.36 | 20.97 | 1,125,858 | -0.26(-1.21%) |
Jul 11, 2008 | 21.39 | 21.75 | 20.85 | 21.22 | 1,262,897 | -0.22(-1.02%) |
Jul 10, 2008 | 20.97 | 21.52 | 20.89 | 21.44 | 1,124,729 | +0.72(+3.46%) |
Jul 09, 2008 | 20.78 | 20.90 | 20.34 | 20.72 | 1,376,107 | +0.51(+2.55%) |
Jul 08, 2008 | 21.39 | 21.39 | 19.15 | 20.21 | 4,023,095 | -1.45(-6.68%) |
Jul 07, 2008 | 22.96 | 22.96 | 21.40 | 21.66 | 1,440,894 | -0.80(-3.57%) |
Jul 04, 2008 | 22.37 | 22.60 | 22.13 | 22.46 | 1,147,331 | +0.00(+0.00%) |
Jul 03, 2008 | 22.37 | 22.60 | 22.13 | 22.46 | 1,147,331 | +0.00(+0.01%) |
Jul 02, 2008 | 22.24 | 22.73 | 22.24 | 22.46 | 916,605 | +0.18(+0.79%) |
Jul 01, 2008 | 21.78 | 22.55 | 21.78 | 22.28 | 994,777 | +0.39(+1.78%) |
Jun 30, 2008 | 21.39 | 21.92 | 21.39 | 21.89 | 999,220 | +0.55(+2.57%) |
Jun 27, 2008 | 21.02 | 21.48 | 20.90 | 21.34 | 900,472 | +0.37(+1.77%) |
Jun 26, 2008 | 21.18 | 21.18 | 20.67 | 20.97 | 524,666 | +0.00(+0.00%) |
Jun 25, 2008 | 21.02 | 21.07 | 20.44 | 20.97 | 871,525 | +0.01(+0.04%) |
Jun 24, 2008 | 21.18 | 21.18 | 20.84 | 20.96 | 724,949 | -0.09(-0.42%) |
Jun 23, 2008 | 20.50 | 21.12 | 20.50 | 21.05 | 1,105,102 | +0.49(+2.39%) |
Jun 20, 2008 | 20.96 | 20.96 | 20.44 | 20.56 | 730,435 | -0.05(-0.23%) |
Jun 19, 2008 | 20.97 | 20.97 | 20.34 | 20.61 | 1,198,874 | -0.25(-1.18%) |
Jun 18, 2008 | 20.75 | 20.90 | 20.65 | 20.85 | 459,969 | +0.15(+0.71%) |
Jun 17, 2008 | 20.36 | 20.74 | 20.36 | 20.71 | 640,284 | +0.36(+1.78%) |
Jun 16, 2008 | 20.47 | 20.76 | 20.33 | 20.35 | 450,545 | -0.09(-0.42%) |
Jun 13, 2008 | 20.35 | 20.59 | 20.30 | 20.43 | 886,544 | +0.00(+0.02%) |
Jun 12, 2008 | 20.41 | 20.62 | 20.39 | 20.43 | 570,072 | -0.14(-0.70%) |
Jun 11, 2008 | 20.35 | 20.59 | 20.35 | 20.57 | 428,340 | +0.19(+0.93%) |
Jun 10, 2008 | 20.42 | 20.94 | 20.08 | 20.38 | 721,950 | -0.04(-0.19%) |
Jun 09, 2008 | 20.49 | 20.65 | 20.36 | 20.42 | 593,708 | +0.05(+0.23%) |
Jun 06, 2008 | 20.17 | 20.71 | 20.17 | 20.38 | 810,316 | +0.25(+1.22%) |
Jun 05, 2008 | 20.20 | 20.20 | 19.56 | 20.13 | 754,693 | +0.37(+1.88%) |
Jun 04, 2008 | 20.22 | 20.22 | 19.70 | 19.76 | 711,223 | -0.35(-1.73%) |
Jun 03, 2008 | 20.32 | 20.46 | 20.04 | 20.11 | 725,170 | -0.25(-1.24%) |
Jun 02, 2008 | 20.07 | 20.48 | 19.86 | 20.36 | 560,761 | +0.34(+1.69%) |
May 30, 2008 | 19.86 | 20.22 | 19.65 | 20.02 | 774,075 | +0.13(+0.65%) |
May 29, 2008 | 20.22 | 20.41 | 19.86 | 19.89 | 850,047 | -0.37(-1.85%) |
May 28, 2008 | 20.23 | 20.33 | 20.02 | 20.27 | 877,011 | -0.02(-0.09%) |
May 27, 2008 | 20.46 | 20.58 | 20.23 | 20.28 | 1,015,471 | -0.29(-1.42%) |
May 26, 2008 | 20.56 | 20.91 | 20.27 | 20.58 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.56 | 20.91 | 20.27 | 20.58 | 756,497 | +0.04(+0.22%) |
May 22, 2008 | 21.07 | 21.18 | 20.34 | 20.53 | 939,150 | -0.27(-1.30%) |
May 21, 2008 | 20.53 | 21.14 | 20.53 | 20.80 | 1,284,832 | +0.28(+1.38%) |
May 20, 2008 | 20.33 | 20.60 | 20.18 | 20.52 | 768,886 | +0.22(+1.10%) |
May 19, 2008 | 20.38 | 20.39 | 20.13 | 20.30 | 773,499 | +0.08(+0.41%) |
May 16, 2008 | 20.13 | 20.40 | 20.04 | 20.21 | 480,040 | +0.21(+1.03%) |
May 15, 2008 | 20.42 | 20.43 | 19.78 | 20.01 | 765,619 | -0.16(-0.78%) |
May 14, 2008 | 20.38 | 20.44 | 20.09 | 20.17 | 828,659 | -0.22(-1.06%) |
May 13, 2008 | 20.51 | 20.63 | 20.24 | 20.38 | 919,164 | -0.18(-0.87%) |
May 12, 2008 | 20.58 | 20.64 | 20.37 | 20.56 | 656,257 | -0.08(-0.39%) |
May 09, 2008 | 20.64 | 20.70 | 20.32 | 20.64 | 483,108 | +0.12(+0.57%) |
May 08, 2008 | 20.34 | 20.54 | 20.22 | 20.52 | 781,346 | +0.25(+1.21%) |
May 07, 2008 | 20.36 | 20.49 | 20.09 | 20.28 | 904,830 | +0.10(+0.50%) |
May 06, 2008 | 20.07 | 20.28 | 20.00 | 20.18 | 771,053 | +0.29(+1.45%) |
May 05, 2008 | 19.48 | 20.06 | 19.48 | 19.89 | 1,006,609 | +0.36(+1.87%) |
May 02, 2008 | 18.98 | 19.64 | 18.98 | 19.52 | 1,021,212 | +0.55(+2.90%) |