Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.85 | 21.40 | 19.75 | 21.15 | 1,310,872 | +0.91(+4.51%) |
Jul 30, 2008 | 20.57 | 22.11 | 19.40 | 20.24 | 2,365,201 | -0.02(-0.10%) |
Jul 29, 2008 | 20.26 | 20.31 | 19.79 | 20.26 | 2,012,627 | +0.33(+1.64%) |
Jul 28, 2008 | 20.02 | 20.39 | 19.79 | 19.94 | 1,340,108 | -0.08(-0.41%) |
Jul 25, 2008 | 20.02 | 20.58 | 19.64 | 20.02 | 1,821,975 | +0.04(+0.18%) |
Jul 24, 2008 | 19.95 | 20.58 | 19.88 | 19.98 | 2,070,190 | -0.11(-0.57%) |
Jul 23, 2008 | 19.59 | 20.54 | 19.28 | 20.10 | 1,730,281 | +0.49(+2.51%) |
Jul 22, 2008 | 17.91 | 19.61 | 17.71 | 19.60 | 1,689,327 | +1.19(+6.44%) |
Jul 21, 2008 | 18.72 | 18.72 | 18.32 | 18.42 | 827,386 | -0.19(-1.03%) |
Jul 18, 2008 | 18.99 | 19.35 | 18.08 | 18.61 | 2,091,527 | -0.77(-3.98%) |
Jul 17, 2008 | 18.98 | 20.09 | 18.76 | 19.38 | 1,739,143 | +0.68(+3.66%) |
Jul 16, 2008 | 17.18 | 18.72 | 16.88 | 18.70 | 1,468,845 | +1.64(+9.60%) |
Jul 15, 2008 | 16.37 | 17.53 | 16.14 | 17.06 | 2,174,279 | +0.60(+3.62%) |
Jul 14, 2008 | 16.57 | 16.90 | 16.20 | 16.46 | 2,017,971 | +0.19(+1.15%) |
Jul 11, 2008 | 16.64 | 16.74 | 16.05 | 16.28 | 2,674,575 | -0.67(-3.98%) |
Jul 10, 2008 | 17.17 | 17.38 | 16.71 | 16.95 | 1,729,015 | -0.26(-1.54%) |
Jul 09, 2008 | 17.16 | 17.73 | 17.16 | 17.21 | 1,905,317 | +0.06(+0.36%) |
Jul 08, 2008 | 17.13 | 17.37 | 16.60 | 17.15 | 2,977,360 | -0.01(-0.06%) |
Jul 07, 2008 | 17.90 | 17.91 | 16.91 | 17.16 | 3,573,525 | -0.62(-3.47%) |
Jul 04, 2008 | 18.01 | 18.14 | 17.00 | 17.78 | 842,312 | +0.00(+0.00%) |
Jul 03, 2008 | 18.01 | 18.14 | 17.00 | 17.78 | 842,312 | +0.03(+0.18%) |
Jul 02, 2008 | 18.01 | 18.25 | 17.74 | 17.75 | 791,334 | -0.29(-1.61%) |
Jul 01, 2008 | 17.39 | 18.25 | 17.22 | 18.04 | 1,281,271 | +0.34(+1.90%) |
Jun 30, 2008 | 18.01 | 18.05 | 17.52 | 17.70 | 1,527,521 | -0.18(-1.01%) |
Jun 27, 2008 | 17.33 | 17.88 | 17.15 | 17.88 | 1,672,470 | +0.28(+1.59%) |
Jun 26, 2008 | 17.60 | 18.17 | 17.02 | 17.60 | 1,294,360 | -0.60(-3.30%) |
Jun 25, 2008 | 18.53 | 18.84 | 17.83 | 18.21 | 1,673,049 | -0.16(-0.85%) |
Jun 24, 2008 | 18.97 | 19.04 | 18.15 | 18.36 | 1,954,386 | -0.75(-3.93%) |
Jun 23, 2008 | 19.70 | 19.94 | 19.05 | 19.11 | 935,576 | -0.71(-3.58%) |
Jun 20, 2008 | 19.60 | 20.19 | 19.54 | 19.82 | 821,813 | -0.03(-0.13%) |
Jun 19, 2008 | 19.98 | 20.15 | 19.49 | 19.85 | 489,961 | -0.03(-0.16%) |
Jun 18, 2008 | 19.78 | 20.07 | 19.58 | 19.88 | 532,167 | -0.20(-1.01%) |
Jun 17, 2008 | 20.45 | 20.51 | 19.75 | 20.08 | 1,555,428 | -0.19(-0.92%) |
Jun 16, 2008 | 19.43 | 20.39 | 19.43 | 20.27 | 2,042,301 | +0.88(+4.52%) |
Jun 13, 2008 | 19.08 | 19.58 | 18.67 | 19.39 | 660,157 | +0.60(+3.20%) |
Jun 12, 2008 | 18.97 | 19.38 | 18.54 | 18.79 | 849,913 | +0.08(+0.44%) |
Jun 11, 2008 | 19.13 | 19.27 | 18.61 | 18.71 | 1,278,906 | -0.52(-2.72%) |
Jun 10, 2008 | 19.31 | 19.85 | 19.09 | 19.23 | 1,647,166 | -0.36(-1.85%) |
Jun 09, 2008 | 19.83 | 20.07 | 19.34 | 19.59 | 1,535,425 | -0.25(-1.28%) |
Jun 06, 2008 | 20.43 | 20.43 | 19.70 | 19.85 | 1,185,671 | -0.84(-4.06%) |
Jun 05, 2008 | 19.70 | 20.83 | 19.59 | 20.69 | 1,194,005 | +0.91(+4.61%) |
Jun 04, 2008 | 19.33 | 20.43 | 19.31 | 19.78 | 774,628 | +0.37(+1.92%) |
Jun 03, 2008 | 19.39 | 19.64 | 19.15 | 19.40 | 1,330,348 | +0.03(+0.16%) |
Jun 02, 2008 | 19.64 | 19.70 | 19.07 | 19.37 | 1,005,530 | -0.37(-1.89%) |
May 30, 2008 | 19.71 | 20.01 | 19.51 | 19.74 | 744,397 | +0.15(+0.77%) |
May 29, 2008 | 18.95 | 19.72 | 18.90 | 19.59 | 1,047,645 | +0.65(+3.42%) |
May 28, 2008 | 19.07 | 19.09 | 18.73 | 18.95 | 1,501,838 | -0.10(-0.52%) |
May 27, 2008 | 18.91 | 19.23 | 18.77 | 19.04 | 1,044,713 | +0.16(+0.85%) |
May 26, 2008 | 18.82 | 19.04 | 18.67 | 18.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.82 | 19.04 | 18.67 | 18.88 | 1,023,639 | -0.10(-0.52%) |
May 22, 2008 | 18.51 | 18.98 | 18.46 | 18.98 | 1,501,752 | +0.39(+2.09%) |
May 21, 2008 | 18.73 | 18.99 | 18.45 | 18.59 | 1,772,189 | -0.08(-0.44%) |
May 20, 2008 | 19.07 | 19.10 | 18.25 | 18.68 | 2,716,863 | -0.38(-2.01%) |
May 19, 2008 | 19.23 | 19.43 | 18.84 | 19.06 | 4,321,973 | -0.30(-1.55%) |
May 16, 2008 | 19.37 | 19.56 | 19.18 | 19.36 | 893,328 | -0.01(-0.05%) |
May 15, 2008 | 18.75 | 19.50 | 18.57 | 19.37 | 605,568 | +0.68(+3.63%) |
May 14, 2008 | 18.66 | 18.96 | 18.48 | 18.69 | 840,454 | -0.01(-0.03%) |
May 13, 2008 | 18.87 | 18.90 | 18.43 | 18.70 | 1,405,189 | -0.24(-1.26%) |
May 12, 2008 | 18.45 | 18.94 | 18.42 | 18.94 | 851,456 | +0.35(+1.87%) |
May 09, 2008 | 18.42 | 19.27 | 18.42 | 18.59 | 923,659 | -0.16(-0.86%) |
May 08, 2008 | 18.34 | 18.89 | 18.06 | 18.75 | 2,692,491 | +0.35(+1.89%) |
May 07, 2008 | 18.50 | 20.06 | 18.19 | 18.40 | 2,552,804 | +0.02(+0.11%) |
May 06, 2008 | 18.30 | 19.26 | 17.46 | 18.38 | 5,364,805 | -1.06(-5.44%) |
May 05, 2008 | 19.23 | 19.62 | 19.00 | 19.44 | 1,354,509 | +0.04(+0.19%) |
May 02, 2008 | 21.01 | 21.52 | 19.10 | 19.40 | 2,775,226 | -1.48(-7.10%) |