Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.48 | 19.51 | 18.84 | 18.97 | 2,142,953 | -0.64(-3.29%) |
Jul 30, 2008 | 18.50 | 19.96 | 18.50 | 19.61 | 2,334,181 | +0.49(+2.55%) |
Jul 29, 2008 | 19.13 | 19.31 | 18.50 | 19.13 | 2,214,382 | +0.56(+3.03%) |
Jul 28, 2008 | 18.99 | 19.19 | 18.53 | 18.56 | 1,759,804 | -0.43(-2.25%) |
Jul 25, 2008 | 19.25 | 19.48 | 18.91 | 18.99 | 2,216,998 | -0.41(-2.13%) |
Jul 24, 2008 | 19.58 | 22.49 | 18.64 | 19.40 | 9,128,373 | +1.47(+8.20%) |
Jul 23, 2008 | 17.75 | 18.08 | 17.48 | 17.93 | 1,620,634 | +0.32(+1.83%) |
Jul 22, 2008 | 17.43 | 17.64 | 17.30 | 17.61 | 2,496,911 | -0.03(-0.17%) |
Jul 21, 2008 | 17.65 | 17.86 | 17.54 | 17.64 | 972,338 | -0.04(-0.25%) |
Jul 18, 2008 | 17.98 | 18.19 | 17.45 | 17.69 | 2,675,135 | -0.44(-2.44%) |
Jul 17, 2008 | 17.78 | 18.31 | 17.72 | 18.13 | 2,919,102 | +0.41(+2.29%) |
Jul 16, 2008 | 17.03 | 17.84 | 16.89 | 17.72 | 2,223,146 | +0.83(+4.93%) |
Jul 15, 2008 | 16.93 | 17.18 | 16.82 | 16.89 | 3,617,988 | -0.23(-1.36%) |
Jul 14, 2008 | 17.48 | 17.60 | 17.01 | 17.12 | 2,836,943 | -0.18(-1.04%) |
Jul 11, 2008 | 16.87 | 17.54 | 16.75 | 17.30 | 2,860,698 | +0.14(+0.83%) |
Jul 10, 2008 | 16.72 | 17.49 | 16.72 | 17.16 | 3,088,926 | +0.47(+2.83%) |
Jul 09, 2008 | 16.98 | 17.27 | 16.69 | 16.69 | 2,324,250 | -0.30(-1.77%) |
Jul 08, 2008 | 16.78 | 17.03 | 16.47 | 16.99 | 4,378,857 | +0.20(+1.21%) |
Jul 07, 2008 | 16.79 | 17.06 | 16.50 | 16.79 | 2,879,577 | -0.07(-0.40%) |
Jul 04, 2008 | 17.35 | 17.35 | 16.80 | 16.85 | 2,163,495 | +0.00(+0.00%) |
Jul 03, 2008 | 17.35 | 17.35 | 16.80 | 16.85 | 2,163,495 | -0.29(-1.71%) |
Jul 02, 2008 | 17.91 | 18.00 | 17.11 | 17.15 | 3,574,243 | -0.77(-4.31%) |
Jul 01, 2008 | 17.81 | 18.00 | 17.54 | 17.92 | 2,067,596 | -0.06(-0.33%) |
Jun 30, 2008 | 17.66 | 18.44 | 17.60 | 17.98 | 2,639,757 | +0.22(+1.27%) |
Jun 27, 2008 | 17.85 | 18.11 | 17.72 | 17.75 | 2,515,096 | -0.11(-0.63%) |
Jun 26, 2008 | 18.46 | 18.47 | 17.84 | 17.87 | 1,463,285 | -0.73(-3.91%) |
Jun 25, 2008 | 18.28 | 18.75 | 18.26 | 18.59 | 2,573,144 | +0.38(+2.06%) |
Jun 24, 2008 | 18.71 | 18.79 | 18.18 | 18.22 | 2,414,096 | -0.53(-2.84%) |
Jun 23, 2008 | 18.94 | 19.03 | 18.53 | 18.75 | 1,313,668 | -0.14(-0.75%) |
Jun 20, 2008 | 19.18 | 19.28 | 18.84 | 18.89 | 2,583,802 | -0.44(-2.29%) |
Jun 19, 2008 | 18.86 | 19.39 | 18.77 | 19.34 | 1,465,491 | +0.50(+2.67%) |
Jun 18, 2008 | 18.67 | 19.00 | 18.53 | 18.83 | 2,418,342 | -0.04(-0.20%) |
Jun 17, 2008 | 19.15 | 19.25 | 18.80 | 18.87 | 1,188,603 | -0.20(-1.06%) |
Jun 16, 2008 | 18.95 | 19.16 | 18.63 | 19.07 | 1,788,539 | +0.13(+0.67%) |
Jun 13, 2008 | 18.50 | 18.97 | 18.47 | 18.95 | 1,386,319 | +0.66(+3.61%) |
Jun 12, 2008 | 18.29 | 18.58 | 18.19 | 18.29 | 1,540,872 | +0.09(+0.49%) |
Jun 11, 2008 | 18.59 | 18.63 | 18.08 | 18.20 | 2,942,769 | -0.38(-2.02%) |
Jun 10, 2008 | 18.62 | 18.77 | 18.27 | 18.57 | 2,846,113 | +0.16(+0.86%) |
Jun 09, 2008 | 18.55 | 18.62 | 18.17 | 18.41 | 3,499,554 | -0.05(-0.28%) |
Jun 06, 2008 | 18.80 | 18.90 | 18.41 | 18.47 | 2,634,357 | -0.61(-3.19%) |
Jun 05, 2008 | 18.98 | 19.10 | 18.74 | 19.07 | 996,507 | +0.31(+1.64%) |
Jun 04, 2008 | 18.54 | 18.85 | 18.35 | 18.77 | 1,527,250 | +0.17(+0.93%) |
Jun 03, 2008 | 18.60 | 18.71 | 18.41 | 18.59 | 1,797,220 | +0.09(+0.49%) |
Jun 02, 2008 | 18.49 | 18.70 | 18.05 | 18.50 | 2,464,152 | +0.07(+0.37%) |
May 30, 2008 | 18.44 | 18.50 | 18.09 | 18.44 | 2,335,195 | -0.02(-0.12%) |
May 29, 2008 | 17.93 | 18.54 | 17.93 | 18.46 | 1,026,697 | +0.43(+2.41%) |
May 28, 2008 | 18.20 | 18.30 | 17.93 | 18.02 | 3,998,384 | -0.05(-0.29%) |
May 27, 2008 | 18.02 | 18.22 | 17.86 | 18.08 | 2,558,261 | +0.21(+1.18%) |
May 26, 2008 | 17.70 | 18.01 | 17.53 | 17.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.70 | 18.01 | 17.53 | 17.87 | 1,928,952 | +0.08(+0.46%) |
May 22, 2008 | 17.85 | 18.02 | 17.51 | 17.78 | 3,811,347 | -0.71(-3.85%) |
May 21, 2008 | 18.83 | 18.98 | 18.50 | 18.50 | 2,736,523 | -0.34(-1.83%) |
May 20, 2008 | 19.01 | 19.01 | 18.72 | 18.84 | 1,868,133 | -0.23(-1.18%) |
May 19, 2008 | 19.07 | 19.25 | 18.95 | 19.07 | 1,389,570 | +0.03(+0.16%) |
May 16, 2008 | 19.19 | 19.19 | 18.77 | 19.04 | 1,958,704 | -0.20(-1.05%) |
May 15, 2008 | 19.07 | 19.31 | 18.96 | 19.24 | 1,207,786 | +0.07(+0.35%) |
May 14, 2008 | 19.08 | 19.44 | 18.98 | 19.17 | 2,064,657 | +0.20(+1.03%) |
May 13, 2008 | 19.07 | 19.07 | 18.77 | 18.98 | 1,687,545 | +0.03(+0.16%) |
May 12, 2008 | 18.45 | 18.98 | 18.35 | 18.95 | 1,724,577 | +0.57(+3.10%) |
May 09, 2008 | 17.97 | 18.42 | 17.91 | 18.38 | 900,864 | +0.22(+1.24%) |
May 08, 2008 | 18.38 | 18.47 | 18.06 | 18.15 | 1,788,195 | -0.13(-0.74%) |
May 07, 2008 | 18.44 | 18.53 | 18.20 | 18.29 | 1,877,408 | -0.07(-0.41%) |
May 06, 2008 | 18.20 | 18.53 | 18.20 | 18.36 | 1,524,163 | -0.08(-0.45%) |
May 05, 2008 | 18.78 | 18.78 | 18.36 | 18.44 | 1,170,091 | -0.31(-1.64%) |
May 02, 2008 | 18.59 | 19.08 | 18.53 | 18.75 | 3,090,585 | +0.46(+2.54%) |