Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.63 | 17.68 | 17.43 | 17.53 | 2,271,903 | +0.17(+0.98%) |
Jul 30, 2008 | 16.82 | 17.42 | 16.63 | 17.36 | 5,148,246 | +0.17(+0.99%) |
Jul 29, 2008 | 17.19 | 17.21 | 16.89 | 17.19 | 2,875,059 | -0.17(-0.98%) |
Jul 28, 2008 | 17.24 | 17.37 | 17.07 | 17.36 | 2,705,524 | +0.11(+0.64%) |
Jul 25, 2008 | 17.11 | 17.29 | 16.87 | 17.25 | 3,697,545 | -0.01(-0.06%) |
Jul 24, 2008 | 17.30 | 17.39 | 16.93 | 17.26 | 4,347,419 | +0.07(+0.41%) |
Jul 23, 2008 | 17.60 | 17.64 | 17.09 | 17.19 | 1,481,820,032 | -0.57(-3.20%) |
Jul 22, 2008 | 18.37 | 18.40 | 17.66 | 17.76 | 10,093,430 | -0.47(-2.57%) |
Jul 21, 2008 | 18.15 | 18.27 | 18.05 | 18.23 | 6,466,930 | +0.26(+1.45%) |
Jul 18, 2008 | 18.11 | 18.27 | 17.86 | 17.97 | 6,923,820 | -0.35(-1.92%) |
Jul 17, 2008 | 18.58 | 18.95 | 18.13 | 18.32 | 12,962,770 | -0.23(-1.21%) |
Jul 16, 2008 | 18.78 | 18.88 | 18.42 | 18.55 | 8,988,500 | -0.15(-0.83%) |
Jul 15, 2008 | 19.02 | 19.17 | 18.36 | 18.70 | 18,067,690 | -0.24(-1.24%) |
Jul 14, 2008 | 18.71 | 19.03 | 18.63 | 18.93 | 11,711,970 | +0.30(+1.59%) |
Jul 11, 2008 | 18.55 | 18.71 | 18.43 | 18.64 | 11,225,710 | +0.52(+2.86%) |
Jul 10, 2008 | 18.03 | 18.15 | 17.95 | 18.12 | 7,384,980 | +0.17(+0.95%) |
Jul 09, 2008 | 17.80 | 17.96 | 17.73 | 17.95 | 4,777,350 | +0.29(+1.62%) |
Jul 08, 2008 | 17.49 | 17.72 | 17.32 | 17.66 | 7,645,900 | +0.06(+0.36%) |
Jul 07, 2008 | 17.71 | 17.86 | 17.37 | 17.60 | 11,170,180 | -0.40(-2.23%) |
Jul 04, 2008 | 17.93 | 18.09 | 17.88 | 18.00 | 6,193,840 | +0.00(+0.00%) |
Jul 03, 2008 | 17.93 | 18.09 | 17.88 | 18.00 | 6,193,840 | -0.21(-1.17%) |
Jul 02, 2008 | 17.87 | 18.21 | 17.83 | 18.21 | 8,099,170 | +0.32(+1.76%) |
Jul 01, 2008 | 17.72 | 18.02 | 17.60 | 17.90 | 9,339,920 | +0.64(+3.69%) |
Jun 30, 2008 | 17.46 | 17.46 | 17.02 | 17.26 | 6,082,810 | -0.07(-0.39%) |
Jun 27, 2008 | 17.24 | 17.49 | 17.16 | 17.33 | 9,589,190 | +0.30(+1.79%) |
Jun 26, 2008 | 17.06 | 17.19 | 16.94 | 17.02 | 6,335,190 | +0.40(+2.40%) |
Jun 25, 2008 | 16.58 | 16.63 | 16.31 | 16.63 | 6,747,610 | +0.13(+0.81%) |
Jun 24, 2008 | 16.58 | 16.74 | 16.45 | 16.49 | 4,271,490 | -0.14(-0.83%) |
Jun 23, 2008 | 16.50 | 16.68 | 16.45 | 16.63 | 10,343,950 | -0.57(-3.29%) |
Jun 20, 2008 | 17.25 | 17.36 | 17.19 | 17.20 | 2,709,360 | +0.04(+0.25%) |
Jun 19, 2008 | 17.43 | 17.47 | 17.13 | 17.15 | 4,220,230 | -0.04(-0.21%) |
Jun 18, 2008 | 17.17 | 17.27 | 17.00 | 17.19 | 5,291,480 | +0.29(+1.70%) |
Jun 17, 2008 | 16.74 | 17.04 | 16.73 | 16.90 | 3,759,920 | -0.05(-0.28%) |
Jun 16, 2008 | 17.21 | 17.25 | 16.95 | 16.95 | 8,536,920 | +0.62(+3.79%) |
Jun 13, 2008 | 16.33 | 16.44 | 16.26 | 16.33 | 6,551,690 | -0.02(-0.12%) |
Jun 12, 2008 | 16.29 | 16.42 | 16.14 | 16.35 | 6,789,810 | -0.35(-2.10%) |
Jun 11, 2008 | 16.62 | 16.76 | 16.57 | 16.70 | 5,742,300 | +0.26(+1.58%) |
Jun 10, 2008 | 16.50 | 16.80 | 16.35 | 16.44 | 8,037,310 | -0.50(-2.97%) |
Jun 09, 2008 | 17.15 | 17.29 | 16.93 | 16.94 | 6,299,860 | -0.46(-2.62%) |
Jun 06, 2008 | 17.15 | 17.41 | 17.05 | 17.40 | 11,169,380 | +0.43(+2.52%) |
Jun 05, 2008 | 16.72 | 17.02 | 16.68 | 16.97 | 7,050,270 | +0.33(+1.99%) |
Jun 04, 2008 | 16.50 | 16.76 | 16.43 | 16.64 | 4,106,810 | +0.05(+0.33%) |
Jun 03, 2008 | 16.38 | 16.71 | 16.33 | 16.59 | 5,136,100 | -0.05(-0.33%) |
Jun 02, 2008 | 16.49 | 16.81 | 16.46 | 16.64 | 4,519,830 | -0.03(-0.19%) |
May 30, 2008 | 16.64 | 16.77 | 16.55 | 16.67 | 5,081,830 | +0.19(+1.18%) |
May 29, 2008 | 16.72 | 16.94 | 16.33 | 16.48 | 11,401,290 | -0.79(-4.56%) |
May 28, 2008 | 17.16 | 17.46 | 17.11 | 17.27 | 4,685,700 | +0.01(+0.05%) |
May 27, 2008 | 17.63 | 17.65 | 17.21 | 17.26 | 7,599,830 | -0.77(-4.25%) |
May 26, 2008 | 17.98 | 18.11 | 17.80 | 18.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.98 | 18.11 | 17.80 | 18.02 | 4,879,710 | +0.24(+1.36%) |
May 22, 2008 | 17.70 | 17.93 | 17.64 | 17.78 | 8,861,390 | -0.08(-0.45%) |
May 21, 2008 | 17.46 | 17.95 | 17.44 | 17.86 | 9,280,540 | +0.36(+2.06%) |
May 20, 2008 | 16.91 | 17.56 | 16.90 | 17.50 | 11,802,070 | +0.68(+4.05%) |
May 19, 2008 | 16.88 | 16.88 | 16.67 | 16.82 | 6,117,180 | +0.07(+0.41%) |
May 16, 2008 | 16.76 | 16.89 | 16.68 | 16.75 | 12,023,510 | +0.20(+1.18%) |
May 15, 2008 | 16.76 | 16.79 | 16.38 | 16.55 | 8,871,400 | +0.19(+1.15%) |
May 14, 2008 | 16.68 | 16.69 | 16.35 | 16.37 | 8,034,500 | -0.19(-1.13%) |
May 13, 2008 | 16.60 | 16.73 | 16.38 | 16.55 | 6,995,950 | -0.44(-2.61%) |
May 12, 2008 | 16.76 | 17.16 | 16.71 | 17.00 | 6,890,870 | +0.33(+1.99%) |
May 09, 2008 | 16.68 | 16.75 | 16.31 | 16.66 | 9,664,820 | -0.04(-0.21%) |
May 08, 2008 | 16.67 | 16.81 | 16.63 | 16.70 | 7,543,030 | +0.20(+1.19%) |
May 07, 2008 | 16.43 | 16.57 | 16.34 | 16.50 | 4,895,830 | -0.23(-1.36%) |
May 06, 2008 | 16.59 | 16.84 | 16.57 | 16.73 | 12,752,250 | +0.16(+0.94%) |
May 05, 2008 | 16.59 | 16.66 | 16.45 | 16.57 | 5,058,450 | +0.32(+1.95%) |
May 02, 2008 | 16.10 | 16.38 | 16.09 | 16.26 | 8,163,260 | +0.26(+1.64%) |