Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.70 | 22.39 | 21.58 | 22.32 | 2,437,996 | +1.15(+5.43%) |
Jul 30, 2008 | 21.35 | 21.42 | 20.88 | 21.17 | 1,713,109 | -0.03(-0.16%) |
Jul 29, 2008 | 21.20 | 21.26 | 21.04 | 21.20 | 1,772,717 | +0.26(+1.25%) |
Jul 28, 2008 | 21.25 | 21.40 | 20.82 | 20.94 | 2,097,594 | -0.06(-0.29%) |
Jul 25, 2008 | 20.85 | 21.06 | 20.75 | 21.00 | 916,817 | +0.12(+0.57%) |
Jul 24, 2008 | 21.18 | 21.18 | 20.88 | 20.88 | 798,070 | -0.22(-1.06%) |
Jul 23, 2008 | 21.31 | 21.38 | 21.05 | 21.11 | 3,652,570 | -0.25(-1.15%) |
Jul 22, 2008 | 20.82 | 21.35 | 20.71 | 21.35 | 1,449,299 | +0.62(+2.97%) |
Jul 21, 2008 | 20.67 | 20.90 | 20.67 | 20.74 | 1,005,448 | +0.42(+2.07%) |
Jul 18, 2008 | 20.54 | 20.60 | 20.23 | 20.32 | 1,157,485 | -0.27(-1.33%) |
Jul 17, 2008 | 20.39 | 20.67 | 20.35 | 20.59 | 1,149,975 | +0.28(+1.37%) |
Jul 16, 2008 | 20.14 | 20.43 | 20.04 | 20.31 | 923,931 | +0.19(+0.95%) |
Jul 15, 2008 | 19.57 | 20.25 | 19.57 | 20.12 | 775,497 | +0.56(+2.84%) |
Jul 14, 2008 | 19.85 | 19.88 | 19.50 | 19.57 | 312,134 | -0.17(-0.85%) |
Jul 11, 2008 | 19.53 | 19.87 | 19.41 | 19.73 | 1,338,080 | +0.12(+0.59%) |
Jul 10, 2008 | 19.43 | 19.72 | 19.36 | 19.62 | 572,202 | +0.32(+1.64%) |
Jul 09, 2008 | 19.57 | 19.82 | 19.30 | 19.30 | 893,129 | -0.28(-1.42%) |
Jul 08, 2008 | 18.85 | 19.58 | 18.81 | 19.58 | 1,871,646 | +0.80(+4.26%) |
Jul 07, 2008 | 18.93 | 18.99 | 18.54 | 18.78 | 298,456 | -0.19(-1.00%) |
Jul 04, 2008 | 19.09 | 19.09 | 18.80 | 18.97 | 289,871 | +0.00(+0.00%) |
Jul 03, 2008 | 19.09 | 19.09 | 18.80 | 18.97 | 289,871 | -0.05(-0.25%) |
Jul 02, 2008 | 19.07 | 19.23 | 18.97 | 19.02 | 688,707 | +0.05(+0.27%) |
Jul 01, 2008 | 18.44 | 18.97 | 18.40 | 18.97 | 256,368 | +0.37(+2.00%) |
Jun 30, 2008 | 18.56 | 18.70 | 18.52 | 18.60 | 118,701 | -0.06(-0.33%) |
Jun 27, 2008 | 18.49 | 18.74 | 18.47 | 18.66 | 53,377 | +0.18(+1.00%) |
Jun 26, 2008 | 18.56 | 18.59 | 18.42 | 18.47 | 233,281 | -0.22(-1.17%) |
Jun 25, 2008 | 18.56 | 18.86 | 18.50 | 18.69 | 93,219 | +0.22(+1.17%) |
Jun 24, 2008 | 18.47 | 18.57 | 18.30 | 18.48 | 174,581 | -0.00(-0.02%) |
Jun 23, 2008 | 18.86 | 18.86 | 18.48 | 18.48 | 471,566 | -0.22(-1.17%) |
Jun 20, 2008 | 18.70 | 18.79 | 18.50 | 18.70 | 651,650 | -0.33(-1.75%) |
Jun 19, 2008 | 18.75 | 19.05 | 18.65 | 19.03 | 911,241 | +0.35(+1.88%) |
Jun 18, 2008 | 18.78 | 18.88 | 18.61 | 18.68 | 128,094 | -0.18(-0.94%) |
Jun 17, 2008 | 19.01 | 19.01 | 18.81 | 18.86 | 88,838 | -0.06(-0.31%) |
Jun 16, 2008 | 18.82 | 18.94 | 18.63 | 18.91 | 100,273 | +0.22(+1.17%) |
Jun 13, 2008 | 18.57 | 18.70 | 18.52 | 18.70 | 45,914 | +0.27(+1.49%) |
Jun 12, 2008 | 18.33 | 18.71 | 18.33 | 18.42 | 668,355 | +0.07(+0.37%) |
Jun 11, 2008 | 18.75 | 18.75 | 18.35 | 18.35 | 299,621 | -0.40(-2.13%) |
Jun 10, 2008 | 18.73 | 18.90 | 18.70 | 18.75 | 648,248 | -0.11(-0.58%) |
Jun 09, 2008 | 19.16 | 19.16 | 18.67 | 18.86 | 2,356,553 | -0.29(-1.53%) |
Jun 06, 2008 | 19.41 | 19.44 | 19.15 | 19.16 | 785,798 | -0.32(-1.66%) |
Jun 05, 2008 | 19.33 | 19.54 | 19.26 | 19.48 | 1,776,410 | +0.23(+1.17%) |
Jun 04, 2008 | 19.09 | 19.36 | 19.07 | 19.25 | 88,296 | +0.14(+0.74%) |
Jun 03, 2008 | 19.21 | 19.21 | 18.92 | 19.11 | 611,433 | -0.04(-0.20%) |
Jun 02, 2008 | 19.32 | 19.32 | 18.97 | 19.15 | 191,295 | -0.20(-1.03%) |
May 30, 2008 | 19.39 | 19.40 | 19.19 | 19.35 | 227,959 | -0.05(-0.24%) |
May 29, 2008 | 18.85 | 19.43 | 18.85 | 19.40 | 232,336 | +0.64(+3.42%) |
May 28, 2008 | 18.73 | 18.87 | 18.58 | 18.76 | 195,701 | +0.04(+0.19%) |
May 27, 2008 | 18.46 | 18.73 | 18.46 | 18.72 | 34,342 | +0.20(+1.10%) |
May 26, 2008 | 18.49 | 18.54 | 18.35 | 18.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.49 | 18.54 | 18.35 | 18.52 | 200,711 | -0.11(-0.61%) |
May 22, 2008 | 18.33 | 18.76 | 18.33 | 18.63 | 251,095 | +0.31(+1.71%) |
May 21, 2008 | 18.65 | 18.72 | 18.24 | 18.32 | 652,400 | -0.47(-2.51%) |
May 20, 2008 | 18.80 | 18.86 | 18.54 | 18.79 | 158,772 | +0.01(+0.03%) |
May 19, 2008 | 18.80 | 18.99 | 18.68 | 18.78 | 80,200 | -0.07(-0.39%) |
May 16, 2008 | 18.95 | 18.95 | 18.67 | 18.86 | 100,564 | +0.03(+0.16%) |
May 15, 2008 | 18.78 | 18.87 | 18.65 | 18.83 | 308,478 | +0.08(+0.40%) |
May 14, 2008 | 18.82 | 18.98 | 18.69 | 18.75 | 300,730 | -0.01(-0.05%) |
May 13, 2008 | 18.81 | 18.81 | 18.66 | 18.76 | 219,820 | +0.05(+0.26%) |
May 12, 2008 | 18.56 | 18.77 | 18.51 | 18.71 | 228,129 | +0.24(+1.31%) |
May 09, 2008 | 18.25 | 18.50 | 18.17 | 18.47 | 10,242 | +0.04(+0.19%) |
May 08, 2008 | 18.27 | 18.45 | 18.26 | 18.43 | 118,205 | +0.18(+0.99%) |
May 07, 2008 | 18.56 | 18.59 | 18.23 | 18.25 | 206,114 | -0.26(-1.43%) |
May 06, 2008 | 18.52 | 18.62 | 18.39 | 18.52 | 288,867 | -0.02(-0.12%) |
May 05, 2008 | 18.46 | 18.59 | 18.46 | 18.54 | 252,647 | -0.01(-0.07%) |
May 02, 2008 | 18.65 | 18.72 | 18.49 | 18.55 | 385,324 | +0.01(+0.07%) |