Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.14 | 16.27 | 14.34 | 15.18 | 6,524,534 | -0.03(-0.22%) |
Jul 30, 2008 | 15.31 | 15.50 | 14.96 | 15.21 | 4,133,212 | -0.16(-1.05%) |
Jul 29, 2008 | 15.37 | 15.45 | 14.64 | 15.37 | 3,073,029 | +0.82(+5.64%) |
Jul 28, 2008 | 15.34 | 15.40 | 14.55 | 14.55 | 4,905,480 | -1.01(-6.51%) |
Jul 25, 2008 | 15.46 | 15.93 | 15.41 | 15.57 | 3,151,124 | +0.11(+0.73%) |
Jul 24, 2008 | 16.48 | 16.48 | 15.32 | 15.45 | 4,799,872 | -1.05(-6.39%) |
Jul 23, 2008 | 15.95 | 16.62 | 15.90 | 16.51 | 3,433,546 | +0.48(+2.98%) |
Jul 22, 2008 | 15.76 | 16.03 | 15.36 | 16.03 | 3,686,033 | +0.14(+0.90%) |
Jul 21, 2008 | 15.81 | 16.03 | 15.62 | 15.89 | 3,224,732 | +0.21(+1.37%) |
Jul 18, 2008 | 16.12 | 16.16 | 15.54 | 15.67 | 4,456,059 | -0.42(-2.60%) |
Jul 17, 2008 | 15.02 | 16.20 | 14.87 | 16.09 | 6,840,683 | +1.18(+7.90%) |
Jul 16, 2008 | 14.73 | 15.23 | 14.18 | 14.91 | 6,726,457 | +0.92(+6.56%) |
Jul 15, 2008 | 14.04 | 14.30 | 13.47 | 13.99 | 3,995,844 | -0.23(-1.61%) |
Jul 14, 2008 | 14.69 | 14.84 | 14.10 | 14.22 | 3,460,475 | -0.33(-2.25%) |
Jul 11, 2008 | 14.83 | 14.84 | 14.16 | 14.55 | 4,410,896 | -0.43(-2.89%) |
Jul 10, 2008 | 15.01 | 15.22 | 14.74 | 14.98 | 5,385,344 | +0.02(+0.10%) |
Jul 09, 2008 | 15.13 | 15.36 | 14.89 | 14.97 | 5,770,580 | -0.25(-1.66%) |
Jul 08, 2008 | 14.47 | 15.23 | 14.27 | 15.22 | 4,903,238 | +0.80(+5.56%) |
Jul 07, 2008 | 15.11 | 15.39 | 14.18 | 14.42 | 10,243,107 | -0.64(-4.25%) |
Jul 04, 2008 | 16.21 | 16.21 | 14.66 | 15.06 | 9,335,769 | +0.00(+0.00%) |
Jul 03, 2008 | 16.21 | 16.21 | 14.66 | 15.06 | 9,335,769 | -1.06(-6.59%) |
Jul 02, 2008 | 17.05 | 17.14 | 16.10 | 16.12 | 5,651,382 | -0.85(-5.03%) |
Jul 01, 2008 | 16.38 | 17.12 | 16.31 | 16.97 | 4,935,474 | +0.27(+1.60%) |
Jun 30, 2008 | 16.77 | 16.94 | 16.48 | 16.71 | 4,201,274 | -0.05(-0.27%) |
Jun 27, 2008 | 16.44 | 16.85 | 16.38 | 16.75 | 6,196,006 | +0.27(+1.67%) |
Jun 26, 2008 | 17.28 | 17.28 | 16.40 | 16.48 | 9,690,516 | -1.11(-6.29%) |
Jun 25, 2008 | 17.71 | 18.20 | 17.52 | 17.58 | 3,695,012 | -0.14(-0.81%) |
Jun 24, 2008 | 17.87 | 18.08 | 17.60 | 17.73 | 3,327,952 | -0.35(-1.96%) |
Jun 23, 2008 | 18.30 | 18.43 | 18.01 | 18.08 | 3,482,901 | -0.21(-1.15%) |
Jun 20, 2008 | 18.94 | 19.10 | 18.16 | 18.29 | 4,572,361 | -0.82(-4.28%) |
Jun 19, 2008 | 18.24 | 19.16 | 18.06 | 19.11 | 4,758,641 | +0.85(+4.64%) |
Jun 18, 2008 | 18.89 | 18.89 | 17.96 | 18.26 | 8,388,068 | -0.24(-1.32%) |
Jun 17, 2008 | 18.57 | 18.81 | 18.28 | 18.51 | 3,280,077 | -0.04(-0.22%) |
Jun 16, 2008 | 18.52 | 18.65 | 18.31 | 18.55 | 2,780,074 | -0.08(-0.40%) |
Jun 13, 2008 | 17.94 | 18.64 | 17.70 | 18.62 | 4,317,962 | +0.84(+4.74%) |
Jun 12, 2008 | 17.49 | 17.90 | 17.44 | 17.78 | 2,540,691 | +0.35(+1.99%) |
Jun 11, 2008 | 17.85 | 17.86 | 17.24 | 17.43 | 2,233,022 | -0.39(-2.20%) |
Jun 10, 2008 | 17.78 | 17.94 | 17.71 | 17.82 | 2,389,623 | -0.15(-0.82%) |
Jun 09, 2008 | 18.22 | 18.36 | 17.75 | 17.97 | 5,597,772 | -0.24(-1.30%) |
Jun 06, 2008 | 18.94 | 18.94 | 18.19 | 18.21 | 2,488,154 | -0.84(-4.43%) |
Jun 05, 2008 | 18.93 | 19.17 | 18.86 | 19.05 | 2,524,524 | +0.16(+0.86%) |
Jun 04, 2008 | 18.99 | 19.09 | 18.82 | 18.89 | 3,074,886 | -0.27(-1.41%) |
Jun 03, 2008 | 19.13 | 19.62 | 19.05 | 19.16 | 5,109,903 | +0.04(+0.22%) |
Jun 02, 2008 | 19.34 | 19.48 | 19.03 | 19.12 | 1,848,772 | -0.35(-1.78%) |
May 30, 2008 | 19.42 | 19.62 | 19.34 | 19.47 | 6,872,125 | +0.21(+1.09%) |
May 29, 2008 | 19.20 | 19.30 | 18.95 | 19.25 | 2,813,296 | +0.06(+0.29%) |
May 28, 2008 | 19.21 | 19.64 | 18.89 | 19.20 | 4,278,258 | -0.05(-0.23%) |
May 27, 2008 | 19.29 | 19.42 | 18.92 | 19.24 | 5,596,411 | -0.41(-2.09%) |
May 26, 2008 | 19.64 | 19.75 | 19.47 | 19.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.64 | 19.75 | 19.47 | 19.65 | 2,559,098 | -0.02(-0.10%) |
May 22, 2008 | 19.97 | 20.11 | 19.32 | 19.67 | 4,669,192 | -0.30(-1.49%) |
May 21, 2008 | 20.30 | 20.58 | 19.94 | 19.97 | 4,830,055 | -0.33(-1.61%) |
May 20, 2008 | 20.74 | 20.77 | 20.14 | 20.30 | 4,808,320 | -0.44(-2.14%) |
May 19, 2008 | 20.80 | 21.08 | 20.68 | 20.74 | 3,515,793 | -0.07(-0.33%) |
May 16, 2008 | 20.70 | 20.85 | 20.56 | 20.81 | 2,716,969 | +0.11(+0.53%) |
May 15, 2008 | 20.33 | 20.75 | 20.21 | 20.70 | 1,956,228 | +0.35(+1.70%) |
May 14, 2008 | 20.18 | 20.49 | 20.11 | 20.35 | 1,811,095 | +0.19(+0.93%) |
May 13, 2008 | 19.94 | 20.18 | 19.75 | 20.17 | 1,986,679 | +0.27(+1.38%) |
May 12, 2008 | 19.73 | 19.91 | 19.53 | 19.89 | 2,708,939 | +0.22(+1.13%) |
May 09, 2008 | 19.84 | 19.95 | 19.53 | 19.67 | 2,210,463 | -0.25(-1.25%) |
May 08, 2008 | 19.89 | 20.11 | 19.74 | 19.92 | 2,974,995 | +0.08(+0.42%) |
May 07, 2008 | 19.59 | 20.18 | 19.57 | 19.83 | 4,281,765 | +0.30(+1.56%) |
May 06, 2008 | 19.24 | 19.68 | 19.11 | 19.53 | 3,024,060 | +0.26(+1.37%) |
May 05, 2008 | 19.10 | 19.40 | 18.93 | 19.27 | 2,800,478 | -0.11(-0.58%) |
May 02, 2008 | 19.72 | 19.83 | 18.90 | 19.38 | 5,111,372 | +0.23(+1.18%) |