Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.07 | 18.73 | 18.07 | 18.58 | 1,298,792 | +0.15(+0.83%) |
Jul 30, 2008 | 18.42 | 18.68 | 18.31 | 18.43 | 1,741,853 | +0.18(+1.00%) |
Jul 29, 2008 | 18.25 | 18.25 | 17.77 | 18.25 | 1,617,389 | +0.45(+2.55%) |
Jul 28, 2008 | 18.22 | 18.28 | 17.77 | 17.80 | 1,124,483 | -0.56(-3.07%) |
Jul 25, 2008 | 18.25 | 18.43 | 17.93 | 18.36 | 1,531,835 | +0.25(+1.37%) |
Jul 24, 2008 | 19.05 | 19.16 | 18.01 | 18.11 | 2,152,512 | -0.87(-4.56%) |
Jul 23, 2008 | 18.53 | 19.05 | 18.35 | 18.98 | 2,024,405 | +0.37(+1.97%) |
Jul 22, 2008 | 18.05 | 18.63 | 17.75 | 18.61 | 1,999,934 | +0.37(+2.01%) |
Jul 21, 2008 | 18.42 | 18.68 | 18.18 | 18.25 | 1,263,243 | +0.10(+0.53%) |
Jul 18, 2008 | 18.15 | 18.45 | 18.09 | 18.15 | 1,431,162 | +0.14(+0.78%) |
Jul 17, 2008 | 17.83 | 18.18 | 17.75 | 18.01 | 1,927,487 | +0.56(+3.19%) |
Jul 16, 2008 | 16.65 | 17.46 | 16.31 | 17.45 | 2,124,732 | +0.98(+5.95%) |
Jul 15, 2008 | 16.48 | 17.05 | 16.04 | 16.47 | 2,606,743 | -0.18(-1.08%) |
Jul 14, 2008 | 17.28 | 17.55 | 16.60 | 16.65 | 1,860,217 | -0.56(-3.24%) |
Jul 11, 2008 | 17.57 | 17.83 | 17.04 | 17.21 | 1,438,910 | -0.66(-3.67%) |
Jul 10, 2008 | 17.72 | 18.02 | 17.62 | 17.86 | 1,577,104 | +0.17(+0.97%) |
Jul 09, 2008 | 18.31 | 18.36 | 17.62 | 17.69 | 1,154,909 | -0.40(-2.21%) |
Jul 08, 2008 | 17.73 | 18.10 | 17.49 | 18.09 | 1,448,827 | +0.44(+2.48%) |
Jul 07, 2008 | 17.43 | 17.81 | 17.27 | 17.65 | 1,208,529 | +0.28(+1.60%) |
Jul 04, 2008 | 17.22 | 17.45 | 16.84 | 17.38 | 845,436 | +0.00(+0.00%) |
Jul 03, 2008 | 17.22 | 17.45 | 16.84 | 17.38 | 845,436 | +0.12(+0.71%) |
Jul 02, 2008 | 17.44 | 17.83 | 17.10 | 17.25 | 1,028,509 | -0.18(-1.03%) |
Jul 01, 2008 | 17.31 | 17.54 | 17.05 | 17.43 | 412,590 | -0.04(-0.24%) |
Jun 30, 2008 | 17.75 | 17.94 | 17.30 | 17.48 | 1,589,288 | -0.57(-3.17%) |
Jun 27, 2008 | 18.15 | 18.55 | 17.94 | 18.05 | 879,491 | -0.16(-0.86%) |
Jun 26, 2008 | 18.82 | 18.82 | 18.12 | 18.20 | 971,511 | -0.48(-2.59%) |
Jun 25, 2008 | 17.79 | 18.76 | 17.79 | 18.69 | 1,215,409 | +0.48(+2.64%) |
Jun 24, 2008 | 18.34 | 18.43 | 18.02 | 18.21 | 1,037,927 | -0.10(-0.56%) |
Jun 23, 2008 | 18.71 | 18.71 | 18.26 | 18.31 | 842,749 | -0.27(-1.46%) |
Jun 20, 2008 | 18.85 | 18.88 | 18.53 | 18.58 | 944,300 | -0.40(-2.11%) |
Jun 19, 2008 | 19.22 | 19.24 | 18.83 | 18.98 | 998,088 | -0.16(-0.86%) |
Jun 18, 2008 | 19.31 | 19.32 | 18.95 | 19.15 | 1,056,444 | -0.27(-1.38%) |
Jun 17, 2008 | 19.39 | 19.55 | 19.29 | 19.41 | 694,476 | +0.13(+0.67%) |
Jun 16, 2008 | 18.46 | 19.39 | 18.46 | 19.28 | 1,188,984 | +0.33(+1.75%) |
Jun 13, 2008 | 18.76 | 19.04 | 18.76 | 18.95 | 822,753 | +0.21(+1.10%) |
Jun 12, 2008 | 18.33 | 18.97 | 18.33 | 18.75 | 834,676 | -0.01(-0.04%) |
Jun 11, 2008 | 19.17 | 19.21 | 18.69 | 18.75 | 1,006,625 | -0.27(-1.42%) |
Jun 10, 2008 | 18.86 | 19.07 | 18.83 | 19.02 | 1,318,672 | -0.08(-0.40%) |
Jun 09, 2008 | 19.14 | 19.36 | 19.05 | 19.10 | 1,015,233 | -0.06(-0.30%) |
Jun 06, 2008 | 19.43 | 19.54 | 19.14 | 19.16 | 937,372 | -0.47(-2.41%) |
Jun 05, 2008 | 19.36 | 19.68 | 19.21 | 19.63 | 900,565 | +0.37(+1.94%) |
Jun 04, 2008 | 19.11 | 19.39 | 19.03 | 19.26 | 1,049,467 | +0.05(+0.28%) |
Jun 03, 2008 | 19.23 | 19.37 | 19.06 | 19.20 | 1,021,980 | +0.04(+0.20%) |
Jun 02, 2008 | 19.01 | 19.32 | 18.90 | 19.16 | 966,954 | +0.10(+0.54%) |
May 30, 2008 | 19.11 | 19.16 | 19.00 | 19.06 | 669,106 | -0.08(-0.44%) |
May 29, 2008 | 18.91 | 19.21 | 18.89 | 19.15 | 981,260 | +0.32(+1.72%) |
May 28, 2008 | 18.45 | 18.88 | 18.45 | 18.82 | 1,000,453 | +0.52(+2.83%) |
May 27, 2008 | 18.47 | 18.61 | 18.15 | 18.30 | 1,070,972 | -0.05(-0.25%) |
May 26, 2008 | 18.55 | 18.65 | 18.28 | 18.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.55 | 18.65 | 18.28 | 18.35 | 666,654 | -0.28(-1.52%) |
May 22, 2008 | 18.55 | 18.66 | 18.45 | 18.63 | 763,498 | +0.13(+0.72%) |
May 21, 2008 | 18.86 | 18.95 | 18.36 | 18.50 | 796,672 | -0.21(-1.12%) |
May 20, 2008 | 18.68 | 18.91 | 18.57 | 18.71 | 794,462 | +0.08(+0.45%) |
May 19, 2008 | 18.69 | 18.78 | 18.62 | 18.62 | 479,303 | -0.18(-0.95%) |
May 16, 2008 | 18.99 | 19.10 | 18.75 | 18.80 | 633,422 | -0.11(-0.56%) |
May 15, 2008 | 18.66 | 18.96 | 18.63 | 18.91 | 642,340 | +0.43(+2.31%) |
May 14, 2008 | 18.52 | 18.71 | 18.45 | 18.48 | 490,021 | +0.10(+0.54%) |
May 13, 2008 | 18.51 | 18.51 | 18.31 | 18.38 | 474,827 | -0.01(-0.04%) |
May 12, 2008 | 18.34 | 18.45 | 18.14 | 18.39 | 458,733 | +0.17(+0.92%) |
May 09, 2008 | 18.04 | 18.58 | 18.04 | 18.22 | 562,082 | +0.16(+0.87%) |
May 08, 2008 | 18.09 | 18.20 | 17.94 | 18.07 | 618,301 | -0.06(-0.36%) |
May 07, 2008 | 18.42 | 18.43 | 18.07 | 18.13 | 641,572 | -0.28(-1.53%) |
May 06, 2008 | 18.35 | 18.49 | 18.11 | 18.41 | 673,099 | +0.01(+0.04%) |
May 05, 2008 | 18.69 | 18.75 | 18.38 | 18.41 | 661,171 | -0.23(-1.25%) |
May 02, 2008 | 18.29 | 18.70 | 18.29 | 18.64 | 753,799 | +0.33(+1.79%) |