Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.74 | 17.97 | 17.73 | 17.94 | 5,591,240 | +0.22(+1.24%) |
Jul 30, 2008 | 17.47 | 17.74 | 17.34 | 17.72 | 4,677,227 | +0.26(+1.50%) |
Jul 29, 2008 | 17.41 | 17.46 | 17.23 | 17.46 | 5,760,230 | +0.13(+0.77%) |
Jul 28, 2008 | 17.45 | 17.45 | 17.16 | 17.33 | 4,157,860 | -0.08(-0.46%) |
Jul 25, 2008 | 17.65 | 17.67 | 17.36 | 17.41 | 5,131,933 | -0.17(-0.98%) |
Jul 24, 2008 | 17.44 | 17.61 | 17.36 | 17.58 | 7,336,786 | +0.18(+1.05%) |
Jul 23, 2008 | 17.53 | 17.60 | 17.27 | 17.40 | 6,739,611 | -0.14(-0.80%) |
Jul 22, 2008 | 17.40 | 17.66 | 17.40 | 17.54 | 4,834,718 | +0.05(+0.29%) |
Jul 21, 2008 | 17.48 | 17.57 | 17.37 | 17.49 | 5,554,703 | +0.04(+0.22%) |
Jul 18, 2008 | 17.19 | 17.55 | 17.19 | 17.45 | 9,086,463 | +0.26(+1.49%) |
Jul 17, 2008 | 17.53 | 17.53 | 17.06 | 17.19 | 9,043,485 | -0.36(-2.06%) |
Jul 16, 2008 | 17.87 | 17.90 | 17.45 | 17.55 | 16,022,100 | -0.33(-1.86%) |
Jul 15, 2008 | 17.76 | 17.98 | 17.66 | 17.89 | 6,573,917 | +0.04(+0.25%) |
Jul 14, 2008 | 18.04 | 18.04 | 17.78 | 17.84 | 5,177,515 | -0.02(-0.11%) |
Jul 11, 2008 | 17.79 | 18.15 | 17.70 | 17.86 | 5,170,730 | -0.09(-0.50%) |
Jul 10, 2008 | 17.88 | 17.98 | 17.70 | 17.95 | 7,834,683 | +0.19(+1.10%) |
Jul 09, 2008 | 17.67 | 17.89 | 17.45 | 17.76 | 6,473,131 | +0.21(+1.22%) |
Jul 08, 2008 | 17.74 | 17.86 | 17.32 | 17.54 | 9,879,184 | -0.28(-1.56%) |
Jul 07, 2008 | 18.02 | 18.06 | 17.65 | 17.82 | 7,146,829 | -0.16(-0.87%) |
Jul 04, 2008 | 18.26 | 18.32 | 17.87 | 17.98 | 5,037,545 | +0.00(+0.00%) |
Jul 03, 2008 | 18.26 | 18.32 | 17.87 | 17.98 | 5,037,545 | -0.18(-0.97%) |
Jul 02, 2008 | 18.53 | 18.54 | 18.15 | 18.15 | 6,005,790 | -0.30(-1.64%) |
Jul 01, 2008 | 17.88 | 18.48 | 17.86 | 18.45 | 6,584,145 | +0.42(+2.32%) |
Jun 30, 2008 | 17.70 | 18.12 | 17.56 | 18.04 | 5,188,298 | +0.39(+2.23%) |
Jun 27, 2008 | 17.69 | 17.80 | 17.56 | 17.64 | 8,787,934 | +0.01(+0.05%) |
Jun 26, 2008 | 17.84 | 17.93 | 17.63 | 17.63 | 7,858,738 | -0.25(-1.41%) |
Jun 25, 2008 | 17.70 | 18.00 | 17.63 | 17.89 | 6,329,408 | +0.18(+1.01%) |
Jun 24, 2008 | 17.74 | 17.81 | 17.59 | 17.71 | 4,004,606 | -0.06(-0.32%) |
Jun 23, 2008 | 17.72 | 17.95 | 17.69 | 17.76 | 6,393,713 | +0.07(+0.41%) |
Jun 20, 2008 | 17.88 | 17.99 | 17.65 | 17.69 | 8,258,147 | -0.27(-1.53%) |
Jun 19, 2008 | 17.98 | 18.03 | 17.89 | 17.97 | 4,965,973 | +0.01(+0.05%) |
Jun 18, 2008 | 17.94 | 18.14 | 17.86 | 17.96 | 6,585,259 | -0.12(-0.65%) |
Jun 17, 2008 | 18.16 | 18.21 | 18.01 | 18.07 | 2,811,735 | -0.09(-0.49%) |
Jun 16, 2008 | 17.94 | 18.20 | 17.82 | 18.16 | 4,865,622 | +0.14(+0.80%) |
Jun 13, 2008 | 18.05 | 18.16 | 17.84 | 18.02 | 4,690,425 | +0.14(+0.79%) |
Jun 12, 2008 | 17.78 | 17.99 | 17.78 | 17.88 | 2,957,245 | +0.01(+0.07%) |
Jun 11, 2008 | 17.95 | 18.05 | 17.87 | 17.87 | 6,660,719 | -0.16(-0.87%) |
Jun 10, 2008 | 17.97 | 18.09 | 17.79 | 18.02 | 3,744,817 | -0.02(-0.12%) |
Jun 09, 2008 | 17.75 | 18.15 | 17.75 | 18.05 | 3,749,941 | +0.07(+0.39%) |
Jun 06, 2008 | 18.42 | 18.51 | 17.98 | 17.98 | 3,528,715 | -0.56(-3.02%) |
Jun 05, 2008 | 18.41 | 18.57 | 18.22 | 18.53 | 2,918,311 | +0.22(+1.19%) |
Jun 04, 2008 | 18.15 | 18.44 | 18.09 | 18.32 | 3,549,440 | +0.19(+1.02%) |
Jun 03, 2008 | 18.22 | 18.48 | 18.11 | 18.13 | 3,135,941 | -0.16(-0.86%) |
Jun 02, 2008 | 18.47 | 18.47 | 18.17 | 18.29 | 3,156,050 | -0.18(-0.99%) |
May 30, 2008 | 18.58 | 18.58 | 18.41 | 18.47 | 8,637,018 | -0.06(-0.33%) |
May 29, 2008 | 18.61 | 18.62 | 18.40 | 18.53 | 5,163,841 | -0.07(-0.38%) |
May 28, 2008 | 18.77 | 18.82 | 18.47 | 18.60 | 3,594,853 | -0.11(-0.61%) |
May 27, 2008 | 18.38 | 18.72 | 18.38 | 18.72 | 5,591,512 | +0.33(+1.81%) |
May 26, 2008 | 18.81 | 18.85 | 18.37 | 18.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.81 | 18.85 | 18.37 | 18.38 | 5,089,556 | -0.51(-2.72%) |
May 22, 2008 | 18.94 | 19.13 | 18.80 | 18.90 | 3,013,431 | -0.05(-0.25%) |
May 21, 2008 | 18.96 | 19.13 | 18.91 | 18.95 | 3,735,353 | +0.01(+0.05%) |
May 20, 2008 | 18.91 | 19.16 | 18.85 | 18.94 | 2,704,737 | -0.03(-0.14%) |
May 19, 2008 | 18.96 | 19.05 | 18.84 | 18.96 | 1,906,432 | +0.05(+0.27%) |
May 16, 2008 | 18.80 | 19.01 | 18.75 | 18.91 | 3,371,796 | +0.13(+0.68%) |
May 15, 2008 | 18.78 | 18.91 | 18.63 | 18.78 | 3,412,577 | -0.06(-0.31%) |
May 14, 2008 | 18.68 | 18.87 | 18.60 | 18.84 | 3,355,509 | +0.21(+1.13%) |
May 13, 2008 | 18.60 | 18.68 | 18.31 | 18.63 | 3,355,718 | +0.13(+0.73%) |
May 12, 2008 | 18.34 | 18.51 | 18.21 | 18.50 | 6,286,048 | +0.23(+1.28%) |
May 09, 2008 | 18.20 | 18.40 | 17.97 | 18.26 | 1,993,632 | +0.00(+0.00%) |
May 08, 2008 | 18.34 | 18.42 | 18.04 | 18.26 | 4,356,730 | -0.04(-0.19%) |
May 07, 2008 | 18.55 | 18.56 | 18.28 | 18.30 | 5,124,653 | -0.20(-1.07%) |
May 06, 2008 | 18.45 | 18.56 | 18.04 | 18.50 | 5,327,054 | +0.05(+0.28%) |
May 05, 2008 | 18.80 | 18.80 | 18.25 | 18.45 | 6,798,073 | -0.34(-1.82%) |
May 02, 2008 | 17.90 | 18.90 | 17.90 | 18.79 | 13,468,648 | +0.61(+3.38%) |