Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.61 | 14.99 | 14.32 | 14.51 | 13,327,927 | -0.46(-3.08%) |
Jul 30, 2008 | 15.17 | 15.40 | 14.51 | 14.97 | 9,109,506 | -0.24(-1.57%) |
Jul 29, 2008 | 15.21 | 15.43 | 14.72 | 15.21 | 7,193,984 | +0.51(+3.50%) |
Jul 28, 2008 | 15.04 | 15.09 | 14.64 | 14.70 | 6,972,562 | -0.41(-2.70%) |
Jul 25, 2008 | 15.55 | 15.76 | 14.96 | 15.11 | 7,432,187 | -0.30(-1.96%) |
Jul 24, 2008 | 16.06 | 16.16 | 15.40 | 15.41 | 10,175,787 | -0.61(-3.82%) |
Jul 23, 2008 | 15.46 | 16.09 | 15.22 | 16.02 | 8,853,697 | +0.67(+4.39%) |
Jul 22, 2008 | 14.74 | 15.38 | 14.65 | 15.35 | 8,601,837 | +0.47(+3.16%) |
Jul 21, 2008 | 15.17 | 15.19 | 14.82 | 14.88 | 4,204,097 | -0.17(-1.12%) |
Jul 18, 2008 | 15.21 | 15.34 | 14.90 | 15.04 | 8,622,307 | -0.31(-2.02%) |
Jul 17, 2008 | 15.11 | 15.39 | 14.88 | 15.35 | 13,889,992 | +0.35(+2.37%) |
Jul 16, 2008 | 15.01 | 15.20 | 14.56 | 15.00 | 16,260,930 | -0.16(-1.05%) |
Jul 15, 2008 | 14.82 | 15.38 | 14.49 | 15.16 | 10,930,091 | +0.20(+1.36%) |
Jul 14, 2008 | 15.43 | 15.49 | 14.96 | 14.96 | 7,211,520 | -0.31(-2.03%) |
Jul 11, 2008 | 15.30 | 15.40 | 14.72 | 15.27 | 10,662,810 | -0.23(-1.49%) |
Jul 10, 2008 | 15.67 | 15.75 | 15.35 | 15.50 | 8,324,723 | -0.14(-0.91%) |
Jul 09, 2008 | 15.82 | 16.03 | 15.55 | 15.64 | 9,799,894 | -0.16(-1.01%) |
Jul 08, 2008 | 15.60 | 15.84 | 15.42 | 15.80 | 8,692,970 | +0.07(+0.45%) |
Jul 07, 2008 | 15.84 | 16.19 | 15.52 | 15.73 | 10,464,266 | -0.77(-4.68%) |
Jul 04, 2008 | 16.78 | 16.79 | 16.43 | 16.50 | 5,541,542 | +0.00(+0.00%) |
Jul 03, 2008 | 16.78 | 16.79 | 16.43 | 16.50 | 5,541,542 | -0.12(-0.69%) |
Jul 02, 2008 | 17.10 | 17.18 | 16.61 | 16.61 | 6,921,354 | -0.39(-2.30%) |
Jul 01, 2008 | 17.02 | 17.21 | 16.68 | 17.00 | 7,811,221 | -0.28(-1.64%) |
Jun 30, 2008 | 17.53 | 17.55 | 17.20 | 17.29 | 6,916,345 | -0.24(-1.37%) |
Jun 27, 2008 | 17.72 | 17.91 | 17.19 | 17.53 | 12,221,572 | -0.21(-1.20%) |
Jun 26, 2008 | 17.74 | 17.79 | 16.94 | 17.74 | 15,261,915 | -0.17(-0.94%) |
Jun 25, 2008 | 17.51 | 18.22 | 17.51 | 17.91 | 7,341,645 | +0.49(+2.80%) |
Jun 24, 2008 | 17.52 | 17.65 | 17.12 | 17.42 | 5,485,992 | -0.16(-0.91%) |
Jun 23, 2008 | 17.79 | 17.87 | 17.54 | 17.58 | 4,955,404 | -0.16(-0.90%) |
Jun 20, 2008 | 18.01 | 18.10 | 17.62 | 17.74 | 7,518,380 | -0.38(-2.10%) |
Jun 19, 2008 | 18.02 | 18.25 | 17.79 | 18.12 | 7,537,577 | +0.23(+1.29%) |
Jun 18, 2008 | 18.18 | 18.18 | 17.79 | 17.89 | 5,834,709 | -0.43(-2.32%) |
Jun 17, 2008 | 18.68 | 18.90 | 18.27 | 18.32 | 5,113,933 | -0.19(-1.01%) |
Jun 16, 2008 | 18.24 | 18.60 | 18.17 | 18.50 | 6,525,312 | +0.16(+0.87%) |
Jun 13, 2008 | 18.31 | 18.40 | 18.10 | 18.34 | 5,380,393 | +0.08(+0.44%) |
Jun 12, 2008 | 18.37 | 18.50 | 18.14 | 18.26 | 7,093,452 | -0.04(-0.24%) |
Jun 11, 2008 | 18.57 | 18.77 | 18.29 | 18.31 | 5,778,142 | -0.39(-2.09%) |
Jun 10, 2008 | 18.67 | 18.87 | 18.42 | 18.70 | 5,347,428 | +0.06(+0.33%) |
Jun 09, 2008 | 18.94 | 18.95 | 18.54 | 18.64 | 4,608,722 | -0.31(-1.64%) |
Jun 06, 2008 | 19.65 | 19.65 | 18.93 | 18.95 | 6,219,823 | -0.83(-4.17%) |
Jun 05, 2008 | 19.44 | 19.83 | 19.34 | 19.77 | 8,877,854 | +0.37(+1.92%) |
Jun 04, 2008 | 19.16 | 19.63 | 19.09 | 19.40 | 7,057,781 | +0.28(+1.48%) |
Jun 03, 2008 | 19.20 | 19.44 | 19.02 | 19.12 | 10,107,280 | -0.17(-0.87%) |
Jun 02, 2008 | 19.10 | 19.31 | 19.08 | 19.28 | 6,082,363 | +0.14(+0.74%) |
May 30, 2008 | 19.12 | 19.36 | 19.09 | 19.14 | 8,412,737 | -0.31(-1.60%) |
May 29, 2008 | 19.67 | 19.75 | 19.29 | 19.45 | 11,171,193 | -0.22(-1.13%) |
May 28, 2008 | 20.09 | 20.15 | 19.59 | 19.67 | 8,467,468 | -0.40(-1.99%) |
May 27, 2008 | 20.18 | 20.32 | 19.92 | 20.07 | 7,811,729 | -0.06(-0.31%) |
May 26, 2008 | 20.30 | 20.44 | 20.11 | 20.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.30 | 20.44 | 20.11 | 20.14 | 4,002,730 | -0.27(-1.30%) |
May 22, 2008 | 20.29 | 20.62 | 20.19 | 20.40 | 4,779,345 | +0.09(+0.44%) |
May 21, 2008 | 20.79 | 20.79 | 20.18 | 20.31 | 6,067,420 | -0.20(-0.95%) |
May 20, 2008 | 20.55 | 20.71 | 20.40 | 20.51 | 9,478,778 | -0.12(-0.56%) |
May 19, 2008 | 20.74 | 20.93 | 20.52 | 20.62 | 8,973,260 | -0.15(-0.73%) |
May 16, 2008 | 21.44 | 21.44 | 20.66 | 20.77 | 9,954,231 | -0.72(-3.34%) |
May 15, 2008 | 21.48 | 21.69 | 20.92 | 21.49 | 12,874,003 | -0.52(-2.38%) |
May 14, 2008 | 21.95 | 22.18 | 21.87 | 22.02 | 4,473,167 | +0.12(+0.57%) |
May 13, 2008 | 22.15 | 22.15 | 21.76 | 21.89 | 4,037,642 | -0.08(-0.36%) |
May 12, 2008 | 21.79 | 21.97 | 21.52 | 21.97 | 3,825,388 | +0.33(+1.52%) |
May 09, 2008 | 20.89 | 21.82 | 20.89 | 21.64 | 3,467,793 | -0.13(-0.61%) |
May 08, 2008 | 21.74 | 22.02 | 21.71 | 21.78 | 7,604,116 | +0.00(+0.00%) |
May 07, 2008 | 21.85 | 22.08 | 21.71 | 21.78 | 6,515,148 | -0.11(-0.49%) |
May 06, 2008 | 21.09 | 22.11 | 20.96 | 21.88 | 9,828,417 | +0.58(+2.71%) |
May 05, 2008 | 21.56 | 21.56 | 21.17 | 21.31 | 5,403,275 | -0.28(-1.27%) |
May 02, 2008 | 21.49 | 21.61 | 21.25 | 21.58 | 7,158,736 | +0.25(+1.16%) |