Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.04 | 19.10 | 18.78 | 18.81 | 5,192,891 | -0.79(-4.01%) |
Jul 30, 2008 | 19.72 | 19.80 | 19.42 | 19.60 | 3,089,692 | +0.21(+1.08%) |
Jul 29, 2008 | 19.39 | 19.71 | 19.27 | 19.39 | 3,687,125 | -0.21(-1.07%) |
Jul 28, 2008 | 19.85 | 19.86 | 19.56 | 19.60 | 2,324,448 | -0.21(-1.06%) |
Jul 25, 2008 | 19.88 | 19.96 | 19.72 | 19.81 | 2,468,274 | +0.28(+1.43%) |
Jul 24, 2008 | 19.55 | 19.56 | 19.42 | 19.53 | 2,835,829 | +0.15(+0.78%) |
Jul 23, 2008 | 19.48 | 19.61 | 19.31 | 19.38 | 3,322,267 | -0.53(-2.68%) |
Jul 22, 2008 | 19.46 | 19.97 | 19.40 | 19.91 | 2,824,108 | +0.67(+3.50%) |
Jul 21, 2008 | 19.40 | 19.40 | 19.13 | 19.24 | 2,232,275 | -0.19(-0.97%) |
Jul 18, 2008 | 19.38 | 19.47 | 19.20 | 19.42 | 2,284,906 | +0.41(+2.15%) |
Jul 17, 2008 | 18.83 | 19.17 | 18.80 | 19.02 | 3,672,241 | +0.16(+0.86%) |
Jul 16, 2008 | 18.78 | 18.91 | 18.67 | 18.85 | 2,694,073 | +0.12(+0.63%) |
Jul 15, 2008 | 18.89 | 18.92 | 18.69 | 18.74 | 2,852,672 | -0.18(-0.94%) |
Jul 14, 2008 | 18.95 | 19.05 | 18.83 | 18.91 | 2,502,286 | +0.08(+0.43%) |
Jul 11, 2008 | 18.95 | 19.06 | 18.67 | 18.83 | 2,374,287 | -0.50(-2.59%) |
Jul 10, 2008 | 19.29 | 19.35 | 19.17 | 19.33 | 2,989,177 | +0.40(+2.13%) |
Jul 09, 2008 | 19.19 | 19.32 | 18.93 | 18.93 | 2,485,480 | -0.54(-2.76%) |
Jul 08, 2008 | 19.34 | 19.47 | 19.20 | 19.47 | 3,816,896 | +0.67(+3.58%) |
Jul 07, 2008 | 18.83 | 19.01 | 18.63 | 18.80 | 3,696,099 | -0.15(-0.77%) |
Jul 04, 2008 | 19.11 | 19.11 | 18.83 | 18.94 | 3,395,359 | +0.00(+0.00%) |
Jul 03, 2008 | 19.11 | 19.11 | 18.83 | 18.94 | 3,395,359 | +0.72(+3.96%) |
Jul 02, 2008 | 18.48 | 18.49 | 18.20 | 18.22 | 3,363,080 | +0.45(+2.54%) |
Jul 01, 2008 | 17.81 | 17.88 | 17.58 | 17.77 | 2,721,424 | -0.11(-0.63%) |
Jun 30, 2008 | 17.84 | 18.01 | 17.74 | 17.88 | 3,155,643 | +0.13(+0.76%) |
Jun 27, 2008 | 17.86 | 18.04 | 17.70 | 17.75 | 2,269,691 | -0.22(-1.23%) |
Jun 26, 2008 | 18.18 | 18.18 | 17.93 | 17.97 | 2,965,398 | +0.04(+0.21%) |
Jun 25, 2008 | 17.71 | 18.02 | 17.67 | 17.93 | 2,769,161 | +0.26(+1.49%) |
Jun 24, 2008 | 17.69 | 17.70 | 17.59 | 17.67 | 3,677,231 | +0.35(+2.02%) |
Jun 23, 2008 | 17.54 | 17.56 | 17.28 | 17.32 | 1,873,423 | -0.08(-0.43%) |
Jun 20, 2008 | 17.58 | 17.62 | 17.30 | 17.39 | 2,137,219 | -0.17(-0.95%) |
Jun 19, 2008 | 17.45 | 17.60 | 17.41 | 17.56 | 3,006,928 | -0.05(-0.31%) |
Jun 18, 2008 | 17.69 | 17.76 | 17.61 | 17.61 | 3,880,226 | +0.09(+0.52%) |
Jun 17, 2008 | 17.63 | 17.63 | 17.49 | 17.52 | 1,990,486 | +0.01(+0.06%) |
Jun 16, 2008 | 17.54 | 17.64 | 17.35 | 17.51 | 3,538,610 | -0.27(-1.51%) |
Jun 13, 2008 | 17.58 | 17.83 | 17.57 | 17.78 | 3,747,803 | +0.02(+0.09%) |
Jun 12, 2008 | 17.87 | 17.96 | 17.65 | 17.76 | 3,683,393 | -0.18(-1.02%) |
Jun 11, 2008 | 18.13 | 18.17 | 17.95 | 17.95 | 2,897,052 | -0.08(-0.42%) |
Jun 10, 2008 | 18.07 | 18.17 | 17.97 | 18.02 | 4,935,313 | -0.44(-2.36%) |
Jun 09, 2008 | 18.91 | 18.93 | 18.33 | 18.46 | 3,043,893 | -0.50(-2.64%) |
Jun 06, 2008 | 19.18 | 19.21 | 18.96 | 18.96 | 2,003,040 | -0.53(-2.71%) |
Jun 05, 2008 | 19.34 | 19.54 | 19.29 | 19.48 | 2,046,148 | +0.33(+1.74%) |
Jun 04, 2008 | 19.21 | 19.32 | 19.14 | 19.15 | 2,855,244 | -0.43(-2.17%) |
Jun 03, 2008 | 19.68 | 19.74 | 19.50 | 19.58 | 2,334,041 | -0.17(-0.87%) |
Jun 02, 2008 | 19.91 | 19.93 | 19.71 | 19.75 | 2,669,991 | -0.33(-1.66%) |
May 30, 2008 | 20.02 | 20.14 | 19.90 | 20.08 | 3,582,562 | +0.32(+1.63%) |
May 29, 2008 | 19.75 | 19.82 | 19.66 | 19.76 | 3,102,333 | +0.00(+0.00%) |
May 28, 2008 | 19.80 | 19.90 | 19.63 | 19.76 | 2,946,527 | -0.02(-0.08%) |
May 27, 2008 | 19.77 | 19.88 | 19.68 | 19.77 | 2,045,191 | +0.03(+0.14%) |
May 26, 2008 | 20.07 | 20.07 | 19.72 | 19.75 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.07 | 20.07 | 19.72 | 19.75 | 2,106,005 | -0.46(-2.29%) |
May 22, 2008 | 20.06 | 20.28 | 20.01 | 20.21 | 3,833,553 | +0.21(+1.05%) |
May 21, 2008 | 20.10 | 20.19 | 19.97 | 20.00 | 4,373,451 | -0.09(-0.46%) |
May 20, 2008 | 20.17 | 20.19 | 19.97 | 20.09 | 1,798,550 | +0.13(+0.67%) |
May 19, 2008 | 20.08 | 20.10 | 19.87 | 19.96 | 3,613,815 | +0.05(+0.27%) |
May 16, 2008 | 19.84 | 20.02 | 19.74 | 19.90 | 7,988,454 | -0.86(-4.12%) |
May 15, 2008 | 20.17 | 20.81 | 20.09 | 20.76 | 4,993,990 | +0.56(+2.77%) |
May 14, 2008 | 20.24 | 20.33 | 19.93 | 20.20 | 3,191,165 | +0.32(+1.60%) |
May 13, 2008 | 19.80 | 19.97 | 19.75 | 19.88 | 2,253,206 | +0.01(+0.05%) |
May 12, 2008 | 19.61 | 19.95 | 19.61 | 19.87 | 3,322,112 | +0.26(+1.32%) |
May 09, 2008 | 19.75 | 19.91 | 19.55 | 19.61 | 7,007,002 | -1.24(-5.96%) |
May 08, 2008 | 20.92 | 21.00 | 20.76 | 20.86 | 1,195,789 | +0.14(+0.68%) |
May 07, 2008 | 20.86 | 21.00 | 20.72 | 20.72 | 1,489,898 | -0.60(-2.80%) |
May 06, 2008 | 21.17 | 21.35 | 20.99 | 21.31 | 1,792,731 | +0.25(+1.20%) |
May 05, 2008 | 20.99 | 21.14 | 20.99 | 21.06 | 1,517,433 | -0.12(-0.56%) |
May 02, 2008 | 21.15 | 21.22 | 21.07 | 21.18 | 1,699,818 | +0.13(+0.64%) |