Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.14 | 17.14 | 16.81 | 16.92 | 3,661,191 | -1.69(-9.06%) |
Jul 30, 2008 | 18.41 | 18.66 | 18.37 | 18.61 | 1,255,189 | +0.17(+0.90%) |
Jul 29, 2008 | 18.44 | 18.45 | 18.19 | 18.44 | 1,589,005 | +0.19(+1.05%) |
Jul 28, 2008 | 18.47 | 18.47 | 18.18 | 18.25 | 1,053,030 | +0.25(+1.37%) |
Jul 25, 2008 | 18.07 | 18.07 | 17.90 | 18.00 | 953,868 | +0.20(+1.11%) |
Jul 24, 2008 | 17.92 | 17.92 | 17.77 | 17.80 | 644,413 | -0.22(-1.20%) |
Jul 23, 2008 | 18.05 | 18.23 | 17.95 | 18.02 | 711,478 | +0.02(+0.14%) |
Jul 22, 2008 | 17.73 | 18.01 | 17.73 | 17.99 | 936,762 | +0.19(+1.08%) |
Jul 21, 2008 | 17.82 | 17.85 | 17.72 | 17.80 | 688,595 | +0.09(+0.49%) |
Jul 18, 2008 | 17.72 | 17.77 | 17.53 | 17.72 | 1,152,179 | -0.28(-1.54%) |
Jul 17, 2008 | 18.02 | 18.07 | 17.82 | 17.99 | 1,436,764 | +0.44(+2.53%) |
Jul 16, 2008 | 17.22 | 17.56 | 17.09 | 17.55 | 1,395,080 | +0.55(+3.23%) |
Jul 15, 2008 | 16.96 | 17.17 | 16.83 | 17.00 | 1,692,679 | -0.16(-0.94%) |
Jul 14, 2008 | 17.19 | 17.23 | 17.12 | 17.16 | 1,572,060 | +0.11(+0.65%) |
Jul 11, 2008 | 17.06 | 17.14 | 16.89 | 17.05 | 2,661,099 | -0.32(-1.85%) |
Jul 10, 2008 | 17.51 | 17.54 | 17.25 | 17.37 | 5,308,712 | -0.60(-3.33%) |
Jul 09, 2008 | 18.03 | 18.19 | 17.96 | 17.97 | 1,320,631 | +0.12(+0.66%) |
Jul 08, 2008 | 17.55 | 17.86 | 17.49 | 17.85 | 1,584,401 | +0.50(+2.88%) |
Jul 07, 2008 | 17.31 | 17.46 | 17.27 | 17.35 | 1,119,676 | -0.04(-0.21%) |
Jul 04, 2008 | 17.46 | 17.52 | 17.35 | 17.39 | 1,166,313 | +0.00(+0.00%) |
Jul 03, 2008 | 17.46 | 17.52 | 17.35 | 17.39 | 1,166,313 | +0.21(+1.22%) |
Jul 02, 2008 | 17.36 | 17.38 | 17.17 | 17.18 | 1,027,037 | -0.33(-1.87%) |
Jul 01, 2008 | 17.53 | 17.53 | 17.26 | 17.51 | 3,298,789 | -0.04(-0.25%) |
Jun 30, 2008 | 17.49 | 17.66 | 17.49 | 17.55 | 2,346,484 | +0.35(+2.01%) |
Jun 27, 2008 | 17.19 | 17.35 | 17.12 | 17.20 | 2,951,580 | -0.36(-2.07%) |
Jun 26, 2008 | 17.58 | 17.78 | 17.54 | 17.57 | 2,953,076 | -0.25(-1.42%) |
Jun 25, 2008 | 17.54 | 17.86 | 17.54 | 17.82 | 1,725,045 | +0.27(+1.55%) |
Jun 24, 2008 | 17.30 | 17.67 | 17.24 | 17.55 | 2,780,177 | -0.27(-1.49%) |
Jun 23, 2008 | 17.82 | 17.89 | 17.73 | 17.82 | 962,729 | -0.25(-1.37%) |
Jun 20, 2008 | 17.99 | 18.16 | 17.91 | 18.06 | 2,363,522 | -0.36(-1.95%) |
Jun 19, 2008 | 18.57 | 18.60 | 18.30 | 18.42 | 1,010,034 | +0.01(+0.07%) |
Jun 18, 2008 | 18.50 | 18.50 | 18.34 | 18.41 | 1,052,133 | -0.04(-0.23%) |
Jun 17, 2008 | 18.55 | 18.59 | 18.40 | 18.45 | 1,069,940 | -0.06(-0.33%) |
Jun 16, 2008 | 18.20 | 18.54 | 18.20 | 18.51 | 2,013,063 | -0.39(-2.06%) |
Jun 13, 2008 | 18.58 | 19.00 | 18.53 | 18.90 | 1,296,159 | -0.17(-0.87%) |
Jun 12, 2008 | 18.99 | 19.14 | 18.98 | 19.07 | 805,852 | +0.14(+0.72%) |
Jun 11, 2008 | 19.19 | 19.19 | 18.90 | 18.93 | 1,030,578 | -0.31(-1.61%) |
Jun 10, 2008 | 19.30 | 19.35 | 19.19 | 19.24 | 796,167 | -0.23(-1.17%) |
Jun 09, 2008 | 19.70 | 19.71 | 19.38 | 19.47 | 972,787 | -0.23(-1.19%) |
Jun 06, 2008 | 19.90 | 19.98 | 19.71 | 19.71 | 745,134 | -0.74(-3.63%) |
Jun 05, 2008 | 20.24 | 20.45 | 20.15 | 20.45 | 951,995 | +0.42(+2.10%) |
Jun 04, 2008 | 20.14 | 20.16 | 19.99 | 20.03 | 611,324 | -0.18(-0.89%) |
Jun 03, 2008 | 20.30 | 20.32 | 20.10 | 20.21 | 849,485 | +0.05(+0.25%) |
Jun 02, 2008 | 20.31 | 20.31 | 20.08 | 20.16 | 641,787 | -0.26(-1.27%) |
May 30, 2008 | 20.39 | 20.54 | 20.33 | 20.42 | 848,558 | +0.22(+1.10%) |
May 29, 2008 | 20.11 | 20.22 | 20.05 | 20.19 | 741,616 | -0.17(-0.85%) |
May 28, 2008 | 20.58 | 20.58 | 20.27 | 20.37 | 816,319 | -0.15(-0.72%) |
May 27, 2008 | 20.26 | 20.55 | 20.23 | 20.52 | 1,385,624 | +0.51(+2.53%) |
May 26, 2008 | 20.03 | 20.19 | 19.92 | 20.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.03 | 20.19 | 19.92 | 20.01 | 865,727 | +0.11(+0.56%) |
May 22, 2008 | 19.73 | 19.95 | 19.66 | 19.90 | 647,037 | +0.15(+0.75%) |
May 21, 2008 | 20.07 | 20.07 | 19.74 | 19.75 | 1,121,993 | -0.67(-3.30%) |
May 20, 2008 | 20.50 | 20.56 | 20.38 | 20.42 | 885,947 | -0.14(-0.69%) |
May 19, 2008 | 20.87 | 20.87 | 20.54 | 20.56 | 889,959 | -0.60(-2.83%) |
May 16, 2008 | 20.92 | 21.16 | 20.92 | 21.16 | 524,418 | +0.16(+0.76%) |
May 15, 2008 | 20.87 | 21.05 | 20.79 | 21.00 | 551,715 | +0.25(+1.22%) |
May 14, 2008 | 20.70 | 20.87 | 20.66 | 20.75 | 811,119 | -0.06(-0.27%) |
May 13, 2008 | 20.84 | 20.87 | 20.73 | 20.81 | 851,643 | -0.53(-2.46%) |
May 12, 2008 | 21.40 | 21.45 | 21.27 | 21.33 | 637,190 | -0.02(-0.09%) |
May 09, 2008 | 21.36 | 21.36 | 21.19 | 21.35 | 709,115 | +0.13(+0.61%) |
May 08, 2008 | 21.08 | 21.30 | 21.02 | 21.22 | 2,836,872 | +1.16(+5.79%) |
May 07, 2008 | 20.18 | 20.28 | 20.00 | 20.06 | 1,083,883 | -0.43(-2.11%) |
May 06, 2008 | 20.56 | 20.56 | 20.40 | 20.49 | 706,515 | -0.35(-1.66%) |
May 05, 2008 | 20.94 | 20.94 | 20.73 | 20.84 | 487,819 | -0.07(-0.32%) |
May 02, 2008 | 21.02 | 21.02 | 20.86 | 20.90 | 734,650 | -0.09(-0.44%) |