Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.48 | 19.50 | 18.84 | 18.96 | 2,143,257 | -0.64(-3.29%) |
Jul 30, 2008 | 18.49 | 19.95 | 18.49 | 19.61 | 2,334,512 | +0.49(+2.55%) |
Jul 29, 2008 | 19.12 | 19.30 | 18.50 | 19.12 | 2,214,696 | +0.56(+3.03%) |
Jul 28, 2008 | 18.99 | 19.19 | 18.53 | 18.56 | 1,760,054 | -0.43(-2.25%) |
Jul 25, 2008 | 19.24 | 19.48 | 18.91 | 18.99 | 2,217,312 | -0.41(-2.13%) |
Jul 24, 2008 | 19.58 | 22.49 | 18.64 | 19.40 | 9,129,668 | +1.47(+8.20%) |
Jul 23, 2008 | 17.75 | 18.08 | 17.48 | 17.93 | 1,620,864 | +0.32(+1.83%) |
Jul 22, 2008 | 17.43 | 17.64 | 17.29 | 17.61 | 2,497,265 | -0.03(-0.17%) |
Jul 21, 2008 | 17.65 | 17.86 | 17.53 | 17.64 | 972,476 | -0.05(-0.25%) |
Jul 18, 2008 | 17.98 | 18.19 | 17.45 | 17.68 | 2,675,515 | -0.44(-2.44%) |
Jul 17, 2008 | 17.78 | 18.31 | 17.71 | 18.13 | 2,919,516 | +0.40(+2.28%) |
Jul 16, 2008 | 17.03 | 17.83 | 16.89 | 17.72 | 2,223,461 | +0.83(+4.93%) |
Jul 15, 2008 | 16.93 | 17.18 | 16.82 | 16.89 | 3,618,502 | -0.23(-1.36%) |
Jul 14, 2008 | 17.48 | 17.59 | 17.01 | 17.12 | 2,837,345 | -0.18(-1.04%) |
Jul 11, 2008 | 16.87 | 17.54 | 16.75 | 17.30 | 2,861,104 | +0.14(+0.83%) |
Jul 10, 2008 | 16.72 | 17.49 | 16.72 | 17.16 | 3,089,365 | +0.47(+2.83%) |
Jul 09, 2008 | 16.98 | 17.27 | 16.69 | 16.69 | 2,324,580 | -0.30(-1.77%) |
Jul 08, 2008 | 16.78 | 17.02 | 16.47 | 16.99 | 4,379,478 | +0.20(+1.21%) |
Jul 07, 2008 | 16.79 | 17.05 | 16.50 | 16.78 | 2,879,985 | -0.07(-0.40%) |
Jul 04, 2008 | 17.35 | 17.35 | 16.80 | 16.85 | 2,163,801 | +0.00(+0.00%) |
Jul 03, 2008 | 17.35 | 17.35 | 16.80 | 16.85 | 2,163,801 | -0.29(-1.71%) |
Jul 02, 2008 | 17.91 | 18.00 | 17.11 | 17.14 | 3,574,751 | -0.77(-4.31%) |
Jul 01, 2008 | 17.81 | 18.00 | 17.53 | 17.92 | 2,067,889 | -0.06(-0.33%) |
Jun 30, 2008 | 17.66 | 18.43 | 17.60 | 17.98 | 2,640,132 | +0.23(+1.27%) |
Jun 27, 2008 | 17.85 | 18.10 | 17.71 | 17.75 | 2,515,453 | -0.11(-0.63%) |
Jun 26, 2008 | 18.46 | 18.46 | 17.84 | 17.86 | 1,463,493 | -0.73(-3.91%) |
Jun 25, 2008 | 18.28 | 18.75 | 18.25 | 18.59 | 2,573,510 | +0.38(+2.06%) |
Jun 24, 2008 | 18.71 | 18.79 | 18.18 | 18.22 | 2,414,438 | -0.53(-2.84%) |
Jun 23, 2008 | 18.93 | 19.02 | 18.53 | 18.75 | 1,313,855 | -0.14(-0.75%) |
Jun 20, 2008 | 19.18 | 19.28 | 18.84 | 18.89 | 2,584,168 | -0.44(-2.29%) |
Jun 19, 2008 | 18.86 | 19.39 | 18.77 | 19.33 | 1,465,698 | +0.50(+2.67%) |
Jun 18, 2008 | 18.67 | 19.00 | 18.52 | 18.83 | 2,418,685 | -0.04(-0.20%) |
Jun 17, 2008 | 19.14 | 19.24 | 18.80 | 18.87 | 1,188,772 | -0.20(-1.06%) |
Jun 16, 2008 | 18.94 | 19.15 | 18.63 | 19.07 | 1,788,793 | +0.13(+0.67%) |
Jun 13, 2008 | 18.49 | 18.96 | 18.47 | 18.94 | 1,386,516 | +0.66(+3.61%) |
Jun 12, 2008 | 18.29 | 18.58 | 18.19 | 18.28 | 1,541,091 | +0.09(+0.49%) |
Jun 11, 2008 | 18.59 | 18.63 | 18.08 | 18.19 | 2,943,187 | -0.38(-2.02%) |
Jun 10, 2008 | 18.61 | 18.77 | 18.27 | 18.57 | 2,846,517 | +0.16(+0.86%) |
Jun 09, 2008 | 18.55 | 18.62 | 18.16 | 18.41 | 3,500,050 | -0.05(-0.28%) |
Jun 06, 2008 | 18.79 | 18.90 | 18.41 | 18.46 | 2,634,731 | -0.61(-3.19%) |
Jun 05, 2008 | 18.97 | 19.09 | 18.73 | 19.07 | 996,648 | +0.31(+1.64%) |
Jun 04, 2008 | 18.54 | 18.85 | 18.35 | 18.76 | 1,527,467 | +0.17(+0.93%) |
Jun 03, 2008 | 18.60 | 18.70 | 18.40 | 18.59 | 1,797,475 | +0.09(+0.49%) |
Jun 02, 2008 | 18.49 | 18.70 | 18.05 | 18.50 | 2,464,502 | +0.07(+0.37%) |
May 30, 2008 | 18.43 | 18.50 | 18.09 | 18.43 | 2,335,527 | -0.02(-0.12%) |
May 29, 2008 | 17.93 | 18.54 | 17.93 | 18.46 | 1,026,843 | +0.43(+2.41%) |
May 28, 2008 | 18.19 | 18.30 | 17.92 | 18.02 | 3,998,951 | -0.05(-0.29%) |
May 27, 2008 | 18.02 | 18.22 | 17.86 | 18.07 | 2,558,624 | +0.21(+1.18%) |
May 26, 2008 | 17.70 | 18.01 | 17.53 | 17.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.70 | 18.01 | 17.53 | 17.86 | 1,929,226 | +0.08(+0.46%) |
May 22, 2008 | 17.85 | 18.01 | 17.51 | 17.78 | 3,811,888 | -0.71(-3.85%) |
May 21, 2008 | 18.82 | 18.97 | 18.49 | 18.49 | 2,736,911 | -0.34(-1.83%) |
May 20, 2008 | 19.00 | 19.01 | 18.72 | 18.84 | 1,868,398 | -0.23(-1.18%) |
May 19, 2008 | 19.07 | 19.25 | 18.95 | 19.06 | 1,389,767 | +0.03(+0.16%) |
May 16, 2008 | 19.19 | 19.19 | 18.77 | 19.03 | 1,958,981 | -0.20(-1.05%) |
May 15, 2008 | 19.06 | 19.31 | 18.96 | 19.23 | 1,207,957 | +0.07(+0.35%) |
May 14, 2008 | 19.08 | 19.44 | 18.97 | 19.17 | 2,064,950 | +0.20(+1.03%) |
May 13, 2008 | 19.06 | 19.06 | 18.76 | 18.97 | 1,687,785 | +0.03(+0.16%) |
May 12, 2008 | 18.45 | 18.98 | 18.34 | 18.94 | 1,724,822 | +0.57(+3.10%) |
May 09, 2008 | 17.97 | 18.42 | 17.91 | 18.37 | 900,992 | +0.22(+1.24%) |
May 08, 2008 | 18.37 | 18.46 | 18.06 | 18.15 | 1,788,449 | -0.13(-0.74%) |
May 07, 2008 | 18.43 | 18.53 | 18.20 | 18.28 | 1,877,675 | -0.08(-0.41%) |
May 06, 2008 | 18.20 | 18.53 | 18.20 | 18.36 | 1,524,379 | -0.08(-0.45%) |
May 05, 2008 | 18.78 | 18.78 | 18.36 | 18.44 | 1,170,257 | -0.31(-1.64%) |
May 02, 2008 | 18.58 | 19.08 | 18.52 | 18.75 | 3,091,024 | +0.46(+2.54%) |