Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.41 | 18.73 | 18.30 | 18.45 | 2,761,672 | -0.10(-0.52%) |
Jul 30, 2008 | 18.33 | 18.67 | 18.29 | 18.55 | 3,978,362 | +0.32(+1.74%) |
Jul 29, 2008 | 18.23 | 18.29 | 17.92 | 18.23 | 3,681,553 | +0.37(+2.06%) |
Jul 28, 2008 | 17.97 | 18.04 | 17.86 | 17.86 | 2,528,093 | -0.09(-0.51%) |
Jul 25, 2008 | 18.11 | 18.22 | 17.85 | 17.96 | 3,222,176 | -0.08(-0.42%) |
Jul 24, 2008 | 18.50 | 18.59 | 17.98 | 18.03 | 3,925,279 | -0.55(-2.95%) |
Jul 23, 2008 | 18.34 | 18.81 | 18.23 | 18.58 | 3,812,973 | +0.30(+1.62%) |
Jul 22, 2008 | 18.04 | 18.30 | 17.96 | 18.28 | 3,051,988 | +0.15(+0.85%) |
Jul 21, 2008 | 18.23 | 18.37 | 17.89 | 18.13 | 4,010,438 | -0.04(-0.21%) |
Jul 18, 2008 | 18.28 | 18.38 | 17.69 | 18.17 | 5,811,016 | -0.25(-1.36%) |
Jul 17, 2008 | 17.95 | 18.43 | 17.73 | 18.42 | 5,503,456 | +0.46(+2.54%) |
Jul 16, 2008 | 17.37 | 17.99 | 17.37 | 17.96 | 6,251,977 | +0.32(+1.80%) |
Jul 15, 2008 | 17.62 | 17.88 | 17.05 | 17.64 | 6,282,996 | -0.27(-1.50%) |
Jul 14, 2008 | 18.00 | 18.24 | 17.66 | 17.91 | 4,891,376 | -0.04(-0.21%) |
Jul 11, 2008 | 18.58 | 18.63 | 17.82 | 17.95 | 9,265,469 | -0.78(-4.18%) |
Jul 10, 2008 | 19.17 | 19.17 | 18.56 | 18.73 | 4,823,028 | -0.54(-2.82%) |
Jul 09, 2008 | 19.05 | 19.41 | 18.90 | 19.27 | 4,892,728 | +0.23(+1.19%) |
Jul 08, 2008 | 18.97 | 19.15 | 18.53 | 19.05 | 4,619,658 | +0.01(+0.07%) |
Jul 07, 2008 | 19.26 | 19.32 | 18.89 | 19.04 | 3,853,968 | -0.13(-0.68%) |
Jul 04, 2008 | 18.87 | 19.34 | 18.80 | 19.17 | 3,084,485 | +0.00(+0.00%) |
Jul 03, 2008 | 18.87 | 19.34 | 18.80 | 19.17 | 3,084,485 | +0.41(+2.21%) |
Jul 02, 2008 | 19.37 | 19.44 | 18.57 | 18.75 | 5,736,658 | -0.55(-2.84%) |
Jul 01, 2008 | 19.20 | 19.45 | 19.09 | 19.30 | 3,968,096 | -0.14(-0.71%) |
Jun 30, 2008 | 19.34 | 19.65 | 19.10 | 19.44 | 2,929,068 | +0.14(+0.72%) |
Jun 27, 2008 | 19.34 | 20.16 | 19.30 | 19.30 | 5,256,552 | -0.01(-0.06%) |
Jun 26, 2008 | 19.35 | 19.35 | 19.05 | 19.31 | 4,741,302 | -0.23(-1.16%) |
Jun 25, 2008 | 19.15 | 19.76 | 19.12 | 19.54 | 4,358,631 | +0.42(+2.19%) |
Jun 24, 2008 | 19.05 | 19.35 | 18.95 | 19.12 | 2,766,334 | -0.06(-0.33%) |
Jun 23, 2008 | 19.38 | 19.46 | 19.10 | 19.18 | 1,785,169 | -0.09(-0.46%) |
Jun 20, 2008 | 19.61 | 19.84 | 19.23 | 19.27 | 2,738,165 | -0.52(-2.62%) |
Jun 19, 2008 | 19.64 | 19.89 | 19.56 | 19.79 | 2,300,029 | +0.11(+0.57%) |
Jun 18, 2008 | 20.04 | 20.04 | 19.47 | 19.68 | 4,464,970 | -0.41(-2.06%) |
Jun 17, 2008 | 20.51 | 20.53 | 19.95 | 20.09 | 5,004,876 | -0.31(-1.50%) |
Jun 16, 2008 | 20.25 | 20.69 | 20.12 | 20.40 | 5,767,166 | -0.04(-0.20%) |
Jun 13, 2008 | 20.02 | 20.49 | 20.01 | 20.44 | 4,333,540 | +0.50(+2.52%) |
Jun 12, 2008 | 20.01 | 20.21 | 19.87 | 19.94 | 2,245,032 | -0.01(-0.06%) |
Jun 11, 2008 | 20.09 | 20.23 | 19.88 | 19.95 | 4,077,819 | -0.26(-1.28%) |
Jun 10, 2008 | 19.93 | 20.25 | 19.41 | 20.21 | 6,088,547 | +0.56(+2.83%) |
Jun 09, 2008 | 19.31 | 19.69 | 19.26 | 19.65 | 3,677,436 | +0.30(+1.56%) |
Jun 06, 2008 | 19.78 | 19.81 | 19.35 | 19.35 | 3,654,132 | -0.58(-2.92%) |
Jun 05, 2008 | 19.65 | 20.07 | 19.61 | 19.93 | 1,922,171 | +0.23(+1.19%) |
Jun 04, 2008 | 19.65 | 19.78 | 19.51 | 19.70 | 3,737,882 | +0.03(+0.15%) |
Jun 03, 2008 | 19.82 | 19.82 | 19.52 | 19.67 | 2,935,253 | -0.07(-0.34%) |
Jun 02, 2008 | 19.92 | 19.97 | 19.63 | 19.74 | 1,805,167 | -0.18(-0.92%) |
May 30, 2008 | 19.97 | 20.07 | 19.89 | 19.92 | 2,619,434 | -0.08(-0.42%) |
May 29, 2008 | 19.58 | 20.40 | 19.45 | 20.00 | 3,975,112 | +0.43(+2.18%) |
May 28, 2008 | 19.65 | 19.69 | 19.51 | 19.58 | 1,540,705 | -0.07(-0.36%) |
May 27, 2008 | 19.47 | 19.84 | 19.47 | 19.65 | 1,602,163 | +0.17(+0.88%) |
May 26, 2008 | 19.73 | 19.75 | 19.47 | 19.48 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.73 | 19.75 | 19.47 | 19.48 | 1,667,336 | -0.32(-1.61%) |
May 22, 2008 | 19.44 | 19.91 | 19.44 | 19.79 | 2,713,447 | +0.19(+0.96%) |
May 21, 2008 | 19.88 | 19.99 | 19.56 | 19.61 | 2,742,842 | -0.18(-0.89%) |
May 20, 2008 | 19.91 | 20.13 | 19.74 | 19.78 | 2,138,822 | -0.26(-1.32%) |
May 19, 2008 | 20.07 | 20.32 | 19.96 | 20.04 | 3,027,903 | -0.06(-0.31%) |
May 16, 2008 | 20.08 | 20.49 | 19.90 | 20.11 | 2,216,576 | -0.08(-0.41%) |
May 15, 2008 | 20.09 | 20.25 | 19.86 | 20.19 | 3,156,571 | +0.17(+0.84%) |
May 14, 2008 | 20.35 | 20.40 | 19.99 | 20.02 | 4,485,963 | -0.35(-1.70%) |
May 13, 2008 | 20.37 | 20.54 | 20.11 | 20.37 | 5,340,490 | -0.03(-0.14%) |
May 12, 2008 | 20.10 | 20.43 | 19.98 | 20.40 | 2,995,920 | +0.28(+1.39%) |
May 09, 2008 | 19.81 | 20.22 | 19.74 | 20.12 | 2,136,363 | +0.11(+0.56%) |
May 08, 2008 | 20.08 | 20.09 | 19.67 | 20.01 | 3,492,701 | +0.08(+0.38%) |
May 07, 2008 | 20.34 | 20.48 | 19.72 | 19.93 | 7,197,104 | -0.44(-2.14%) |
May 06, 2008 | 19.24 | 20.48 | 19.22 | 20.37 | 13,929,796 | +1.37(+7.20%) |
May 05, 2008 | 18.57 | 19.06 | 18.47 | 19.00 | 6,692,013 | +0.45(+2.41%) |
May 02, 2008 | 18.93 | 18.94 | 18.41 | 18.55 | 6,839,898 | -0.39(-2.03%) |