Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.48 | 18.62 | 17.94 | 18.40 | 117,737 | -0.30(-1.62%) |
Jul 30, 2008 | 18.56 | 18.71 | 18.49 | 18.71 | 88,916 | +0.28(+1.54%) |
Jul 29, 2008 | 18.42 | 18.43 | 18.15 | 18.42 | 22,169 | +0.07(+0.38%) |
Jul 28, 2008 | 18.56 | 18.56 | 18.33 | 18.35 | 8,640 | -0.36(-1.94%) |
Jul 25, 2008 | 18.70 | 18.79 | 18.60 | 18.72 | 18,184 | -0.09(-0.48%) |
Jul 24, 2008 | 19.19 | 19.19 | 18.80 | 18.81 | 51,237 | -0.24(-1.28%) |
Jul 23, 2008 | 19.04 | 19.13 | 18.87 | 19.05 | 12,135 | +0.40(+2.12%) |
Jul 22, 2008 | 18.34 | 18.66 | 18.34 | 18.65 | 43,919 | +0.20(+1.10%) |
Jul 21, 2008 | 17.69 | 18.57 | 17.69 | 18.45 | 83,061 | +0.26(+1.45%) |
Jul 18, 2008 | 17.76 | 18.19 | 17.76 | 18.19 | 9,114 | +0.14(+0.80%) |
Jul 17, 2008 | 17.94 | 18.11 | 17.83 | 18.04 | 89,699 | +0.45(+2.58%) |
Jul 16, 2008 | 17.40 | 17.63 | 17.24 | 17.59 | 22,452 | +0.02(+0.11%) |
Jul 15, 2008 | 17.55 | 17.87 | 17.19 | 17.57 | 358,046 | -0.39(-2.16%) |
Jul 14, 2008 | 18.09 | 18.67 | 17.84 | 17.96 | 100,340 | -0.09(-0.50%) |
Jul 11, 2008 | 18.10 | 18.10 | 17.91 | 18.05 | 18,732 | -0.36(-1.97%) |
Jul 10, 2008 | 18.18 | 18.41 | 18.11 | 18.41 | 19,216 | +0.30(+1.68%) |
Jul 09, 2008 | 18.48 | 18.58 | 17.48 | 18.11 | 57,560 | -0.31(-1.70%) |
Jul 08, 2008 | 18.17 | 18.42 | 17.97 | 18.42 | 23,958 | +0.04(+0.22%) |
Jul 07, 2008 | 18.42 | 18.56 | 18.19 | 18.38 | 101,162 | +0.21(+1.18%) |
Jul 04, 2008 | 18.18 | 18.18 | 17.95 | 18.17 | 5,683 | +0.00(+0.00%) |
Jul 03, 2008 | 18.18 | 18.18 | 17.95 | 18.17 | 5,683 | +0.19(+1.05%) |
Jul 02, 2008 | 18.32 | 18.35 | 17.95 | 17.98 | 33,183 | -0.43(-2.35%) |
Jul 01, 2008 | 18.14 | 18.46 | 18.12 | 18.41 | 225,228 | -0.21(-1.15%) |
Jun 30, 2008 | 18.52 | 18.64 | 18.48 | 18.63 | 7,374,703 | +0.04(+0.24%) |
Jun 27, 2008 | 18.65 | 18.65 | 18.57 | 18.58 | 1,869 | +0.06(+0.32%) |
Jun 26, 2008 | 18.91 | 18.91 | 18.52 | 18.52 | 20,229 | -0.54(-2.85%) |
Jun 25, 2008 | 19.56 | 19.56 | 19.05 | 19.06 | 8,116 | -0.17(-0.88%) |
Jun 24, 2008 | 19.27 | 19.34 | 19.21 | 19.23 | 16,774 | -0.10(-0.49%) |
Jun 23, 2008 | 19.41 | 19.41 | 19.28 | 19.33 | 8,720 | -0.27(-1.36%) |
Jun 20, 2008 | 19.64 | 19.71 | 19.56 | 19.60 | 6,095 | -0.24(-1.19%) |
Jun 19, 2008 | 19.86 | 19.87 | 19.75 | 19.83 | 3,942 | -0.18(-0.90%) |
Jun 18, 2008 | 20.14 | 20.14 | 19.98 | 20.01 | 10,375 | -0.12(-0.59%) |
Jun 17, 2008 | 20.21 | 20.21 | 20.05 | 20.13 | 4,008 | +0.45(+2.30%) |
Jun 16, 2008 | 20.01 | 23.18 | 19.59 | 19.68 | 36,019 | -0.11(-0.58%) |
Jun 13, 2008 | 19.75 | 19.84 | 19.61 | 19.79 | 16,828 | +0.02(+0.13%) |
Jun 12, 2008 | 19.87 | 20.02 | 19.73 | 19.77 | 26,845 | -0.05(-0.28%) |
Jun 11, 2008 | 20.11 | 20.11 | 19.82 | 19.82 | 88,854 | -0.38(-1.90%) |
Jun 10, 2008 | 20.22 | 20.29 | 20.16 | 20.20 | 41,524 | -0.34(-1.67%) |
Jun 09, 2008 | 20.79 | 20.83 | 20.52 | 20.55 | 19,245 | -0.19(-0.91%) |
Jun 06, 2008 | 21.19 | 21.19 | 20.74 | 20.74 | 22,233 | -0.83(-3.86%) |
Jun 05, 2008 | 21.24 | 21.59 | 21.24 | 21.57 | 59,082 | +0.29(+1.38%) |
Jun 04, 2008 | 21.30 | 21.42 | 21.23 | 21.27 | 21,364 | +0.07(+0.33%) |
Jun 03, 2008 | 21.48 | 21.48 | 21.17 | 21.21 | 6,648 | -0.23(-1.08%) |
Jun 02, 2008 | 21.45 | 21.53 | 21.30 | 21.44 | 10,954 | -0.27(-1.25%) |
May 30, 2008 | 21.61 | 21.71 | 21.61 | 21.71 | 2,289 | +0.14(+0.67%) |
May 29, 2008 | 21.53 | 21.81 | 21.29 | 21.56 | 16,200 | +0.00(+0.02%) |
May 28, 2008 | 21.59 | 21.59 | 21.33 | 21.56 | 16,427 | -0.08(-0.38%) |
May 27, 2008 | 22.15 | 22.15 | 21.13 | 21.64 | 19,349 | +0.08(+0.35%) |
May 26, 2008 | 21.69 | 21.69 | 21.49 | 21.56 | 2,134 | +0.00(+0.00%) |
May 23, 2008 | 21.69 | 21.69 | 21.49 | 21.56 | 2,134 | -0.11(-0.53%) |
May 22, 2008 | 22.06 | 22.06 | 21.66 | 21.68 | 6,545 | +0.04(+0.21%) |
May 21, 2008 | 21.74 | 21.83 | 21.63 | 21.63 | 3,587 | -0.28(-1.27%) |
May 20, 2008 | 22.13 | 22.13 | 21.87 | 21.91 | 6,366 | -0.36(-1.61%) |
May 19, 2008 | 22.36 | 22.44 | 22.27 | 22.27 | 58,056 | -0.24(-1.08%) |
May 16, 2008 | 22.42 | 22.51 | 22.41 | 22.51 | 8,321 | +0.09(+0.40%) |
May 15, 2008 | 22.43 | 22.45 | 22.35 | 22.43 | 7,493 | +0.02(+0.09%) |
May 14, 2008 | 22.29 | 22.50 | 22.29 | 22.41 | 6,852 | +0.20(+0.90%) |
May 13, 2008 | 22.36 | 22.36 | 22.16 | 22.21 | 24,091 | -0.16(-0.72%) |
May 12, 2008 | 22.34 | 22.37 | 22.16 | 22.37 | 16,686 | +0.16(+0.70%) |
May 09, 2008 | 22.70 | 22.70 | 22.12 | 22.21 | 24,559 | -0.32(-1.44%) |
May 08, 2008 | 22.56 | 22.67 | 22.43 | 22.53 | 17,140 | +0.13(+0.58%) |
May 07, 2008 | 23.40 | 24.40 | 22.41 | 22.41 | 12,466 | -0.69(-2.98%) |
May 06, 2008 | 22.88 | 23.09 | 22.87 | 23.09 | 5,238 | +0.11(+0.50%) |
May 05, 2008 | 23.06 | 23.06 | 22.92 | 22.98 | 25,525 | +0.05(+0.22%) |
May 02, 2008 | 22.90 | 24.15 | 19.72 | 22.93 | 12,526 | +0.32(+1.43%) |