Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.14 | 18.20 | 17.90 | 17.93 | 5,448,610 | -0.75(-4.01%) |
Jul 30, 2008 | 18.79 | 18.87 | 18.51 | 18.68 | 3,241,841 | +0.20(+1.08%) |
Jul 29, 2008 | 18.48 | 18.79 | 18.37 | 18.48 | 3,868,694 | -0.20(-1.07%) |
Jul 28, 2008 | 18.92 | 18.93 | 18.65 | 18.68 | 2,438,913 | -0.20(-1.06%) |
Jul 25, 2008 | 18.95 | 19.02 | 18.79 | 18.88 | 2,589,822 | +0.27(+1.43%) |
Jul 24, 2008 | 18.64 | 18.64 | 18.51 | 18.61 | 2,975,477 | +0.14(+0.78%) |
Jul 23, 2008 | 18.57 | 18.69 | 18.40 | 18.47 | 3,485,868 | -0.51(-2.68%) |
Jul 22, 2008 | 18.54 | 19.03 | 18.49 | 18.97 | 2,963,178 | +0.64(+3.50%) |
Jul 21, 2008 | 18.49 | 18.49 | 18.23 | 18.33 | 2,342,201 | -0.18(-0.97%) |
Jul 18, 2008 | 18.47 | 18.55 | 18.30 | 18.51 | 2,397,424 | +0.39(+2.15%) |
Jul 17, 2008 | 17.95 | 18.27 | 17.91 | 18.12 | 3,853,077 | +0.15(+0.86%) |
Jul 16, 2008 | 17.90 | 18.03 | 17.80 | 17.97 | 2,826,740 | +0.11(+0.63%) |
Jul 15, 2008 | 18.00 | 18.04 | 17.82 | 17.86 | 2,993,149 | -0.17(-0.94%) |
Jul 14, 2008 | 18.06 | 18.15 | 17.95 | 18.03 | 2,625,508 | +0.08(+0.43%) |
Jul 11, 2008 | 18.06 | 18.17 | 17.80 | 17.95 | 2,491,207 | -0.48(-2.59%) |
Jul 10, 2008 | 18.39 | 18.45 | 18.27 | 18.43 | 3,136,376 | +0.38(+2.13%) |
Jul 09, 2008 | 18.29 | 18.41 | 18.04 | 18.04 | 2,607,875 | -0.51(-2.76%) |
Jul 08, 2008 | 18.43 | 18.55 | 18.30 | 18.55 | 4,004,856 | +0.64(+3.58%) |
Jul 07, 2008 | 17.94 | 18.12 | 17.75 | 17.91 | 3,878,110 | -0.14(-0.77%) |
Jul 04, 2008 | 18.21 | 18.21 | 17.95 | 18.05 | 3,562,560 | +0.00(+0.00%) |
Jul 03, 2008 | 18.21 | 18.21 | 17.95 | 18.05 | 3,562,560 | +0.69(+3.96%) |
Jul 02, 2008 | 17.62 | 17.62 | 17.35 | 17.36 | 3,528,691 | +0.43(+2.54%) |
Jul 01, 2008 | 16.97 | 17.04 | 16.76 | 16.93 | 2,855,437 | -0.11(-0.63%) |
Jun 30, 2008 | 17.00 | 17.16 | 16.91 | 17.04 | 3,311,039 | +0.13(+0.76%) |
Jun 27, 2008 | 17.03 | 17.19 | 16.87 | 16.91 | 2,381,459 | -0.21(-1.23%) |
Jun 26, 2008 | 17.33 | 17.33 | 17.09 | 17.12 | 3,111,426 | +0.04(+0.21%) |
Jun 25, 2008 | 16.88 | 17.17 | 16.84 | 17.09 | 2,905,526 | +0.25(+1.49%) |
Jun 24, 2008 | 16.86 | 16.87 | 16.76 | 16.84 | 3,858,312 | +0.33(+2.02%) |
Jun 23, 2008 | 16.71 | 16.74 | 16.47 | 16.50 | 1,965,678 | -0.07(-0.43%) |
Jun 20, 2008 | 16.75 | 16.79 | 16.49 | 16.57 | 2,242,464 | -0.16(-0.95%) |
Jun 19, 2008 | 16.63 | 16.77 | 16.59 | 16.73 | 3,155,002 | -0.05(-0.31%) |
Jun 18, 2008 | 16.86 | 16.92 | 16.78 | 16.79 | 4,071,304 | +0.09(+0.52%) |
Jun 17, 2008 | 16.81 | 16.81 | 16.67 | 16.70 | 2,088,505 | +0.01(+0.06%) |
Jun 16, 2008 | 16.71 | 16.81 | 16.54 | 16.69 | 3,712,865 | -0.26(-1.51%) |
Jun 13, 2008 | 16.76 | 17.00 | 16.74 | 16.94 | 3,932,360 | +0.02(+0.09%) |
Jun 12, 2008 | 17.03 | 17.12 | 16.82 | 16.93 | 3,864,778 | -0.17(-1.02%) |
Jun 11, 2008 | 17.28 | 17.32 | 17.10 | 17.10 | 3,039,714 | -0.07(-0.42%) |
Jun 10, 2008 | 17.23 | 17.31 | 17.12 | 17.17 | 5,178,348 | -0.42(-2.36%) |
Jun 09, 2008 | 18.03 | 18.04 | 17.47 | 17.59 | 3,193,786 | -0.48(-2.64%) |
Jun 06, 2008 | 18.28 | 18.31 | 18.07 | 18.07 | 2,101,677 | -0.50(-2.71%) |
Jun 05, 2008 | 18.43 | 18.62 | 18.38 | 18.57 | 2,146,909 | +0.32(+1.74%) |
Jun 04, 2008 | 18.31 | 18.41 | 18.24 | 18.25 | 2,995,848 | -0.41(-2.17%) |
Jun 03, 2008 | 18.75 | 18.82 | 18.59 | 18.66 | 2,448,979 | -0.16(-0.87%) |
Jun 02, 2008 | 18.97 | 18.99 | 18.79 | 18.82 | 2,801,472 | -0.32(-1.66%) |
May 30, 2008 | 19.08 | 19.19 | 18.96 | 19.14 | 3,758,981 | +0.31(+1.63%) |
May 29, 2008 | 18.83 | 18.89 | 18.74 | 18.83 | 3,255,105 | +0.00(+0.00%) |
May 28, 2008 | 18.87 | 18.97 | 18.71 | 18.83 | 3,091,626 | -0.02(-0.08%) |
May 27, 2008 | 18.85 | 18.95 | 18.76 | 18.85 | 2,145,904 | +0.03(+0.14%) |
May 26, 2008 | 19.12 | 19.12 | 18.80 | 18.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.12 | 19.12 | 18.80 | 18.82 | 2,209,713 | -0.44(-2.29%) |
May 22, 2008 | 19.12 | 19.33 | 19.07 | 19.26 | 4,022,333 | +0.20(+1.05%) |
May 21, 2008 | 19.15 | 19.25 | 19.04 | 19.06 | 4,588,817 | -0.09(-0.45%) |
May 20, 2008 | 19.23 | 19.25 | 19.04 | 19.15 | 1,887,118 | +0.13(+0.67%) |
May 19, 2008 | 19.13 | 19.15 | 18.94 | 19.02 | 3,791,774 | +0.05(+0.27%) |
May 16, 2008 | 18.91 | 19.08 | 18.81 | 18.97 | 8,381,837 | -0.82(-4.12%) |
May 15, 2008 | 19.23 | 19.84 | 19.14 | 19.79 | 5,239,914 | +0.53(+2.77%) |
May 14, 2008 | 19.29 | 19.38 | 19.00 | 19.25 | 3,348,311 | +0.30(+1.60%) |
May 13, 2008 | 18.87 | 19.04 | 18.83 | 18.95 | 2,364,163 | +0.01(+0.05%) |
May 12, 2008 | 18.69 | 19.01 | 18.69 | 18.94 | 3,485,707 | +0.25(+1.32%) |
May 09, 2008 | 18.82 | 18.98 | 18.63 | 18.69 | 7,352,055 | -1.18(-5.96%) |
May 08, 2008 | 19.93 | 20.02 | 19.79 | 19.88 | 1,254,674 | +0.13(+0.68%) |
May 07, 2008 | 19.88 | 20.02 | 19.74 | 19.74 | 1,563,267 | -0.57(-2.80%) |
May 06, 2008 | 20.17 | 20.35 | 20.00 | 20.31 | 1,881,012 | +0.24(+1.20%) |
May 05, 2008 | 20.00 | 20.14 | 20.00 | 20.07 | 1,592,157 | -0.11(-0.56%) |
May 02, 2008 | 20.16 | 20.22 | 20.08 | 20.19 | 1,783,524 | +0.13(+0.64%) |