Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.73 | 19.26 | 18.73 | 18.98 | 6,214,665 | +0.06(+0.30%) |
Jul 30, 2008 | 19.11 | 19.13 | 18.75 | 18.92 | 4,726,552 | -0.12(-0.61%) |
Jul 29, 2008 | 19.04 | 19.08 | 18.64 | 19.04 | 6,287,787 | +0.39(+2.10%) |
Jul 28, 2008 | 18.86 | 19.00 | 18.61 | 18.65 | 4,520,718 | -0.32(-1.67%) |
Jul 25, 2008 | 19.10 | 19.11 | 18.81 | 18.96 | 5,064,405 | +0.01(+0.03%) |
Jul 24, 2008 | 19.18 | 19.35 | 18.75 | 18.96 | 6,395,240 | -0.48(-2.46%) |
Jul 23, 2008 | 19.50 | 19.64 | 19.20 | 19.44 | 6,365,637 | +0.01(+0.06%) |
Jul 22, 2008 | 19.23 | 19.43 | 18.94 | 19.43 | 7,810,739 | +0.29(+1.51%) |
Jul 21, 2008 | 19.01 | 19.19 | 18.79 | 19.14 | 7,326,528 | +0.13(+0.70%) |
Jul 18, 2008 | 18.66 | 19.11 | 18.65 | 19.00 | 9,581,326 | +0.16(+0.83%) |
Jul 17, 2008 | 18.46 | 18.86 | 18.32 | 18.85 | 9,859,262 | +0.40(+2.16%) |
Jul 16, 2008 | 17.91 | 18.49 | 17.62 | 18.45 | 6,121,564 | +0.73(+4.10%) |
Jul 15, 2008 | 17.51 | 18.01 | 17.45 | 17.72 | 7,175,184 | +0.05(+0.26%) |
Jul 14, 2008 | 18.09 | 18.31 | 17.64 | 17.68 | 5,415,238 | -0.39(-2.14%) |
Jul 11, 2008 | 18.17 | 18.44 | 17.93 | 18.06 | 5,633,594 | -0.36(-1.94%) |
Jul 10, 2008 | 18.15 | 18.53 | 18.07 | 18.42 | 7,004,833 | +0.24(+1.30%) |
Jul 09, 2008 | 18.47 | 18.74 | 18.18 | 18.19 | 7,803,991 | -0.34(-1.84%) |
Jul 08, 2008 | 17.89 | 18.54 | 17.79 | 18.53 | 12,525,930 | +0.64(+3.58%) |
Jul 07, 2008 | 18.00 | 18.19 | 17.56 | 17.89 | 8,611,969 | -0.01(-0.06%) |
Jul 04, 2008 | 17.93 | 18.15 | 17.88 | 17.90 | 4,492,436 | +0.00(+0.00%) |
Jul 03, 2008 | 17.93 | 18.15 | 17.88 | 17.90 | 4,492,436 | +0.12(+0.65%) |
Jul 02, 2008 | 18.50 | 18.54 | 17.76 | 17.78 | 8,778,582 | -0.52(-2.87%) |
Jul 01, 2008 | 17.89 | 18.40 | 17.86 | 18.31 | 7,501,142 | +0.27(+1.50%) |
Jun 30, 2008 | 18.15 | 18.39 | 18.03 | 18.04 | 6,648,674 | -0.17(-0.95%) |
Jun 27, 2008 | 18.40 | 18.55 | 17.98 | 18.21 | 12,560,102 | -0.27(-1.44%) |
Jun 26, 2008 | 18.23 | 18.77 | 18.23 | 18.47 | 11,506,472 | -0.03(-0.16%) |
Jun 25, 2008 | 18.16 | 18.75 | 18.09 | 18.50 | 6,576,905 | +0.28(+1.55%) |
Jun 24, 2008 | 18.25 | 18.43 | 18.10 | 18.22 | 9,096,608 | -0.23(-1.25%) |
Jun 23, 2008 | 18.83 | 18.86 | 18.42 | 18.45 | 7,410,516 | -0.22(-1.20%) |
Jun 20, 2008 | 18.91 | 19.13 | 18.58 | 18.68 | 7,959,933 | -0.50(-2.62%) |
Jun 19, 2008 | 18.73 | 19.26 | 18.66 | 19.18 | 4,612,247 | +0.38(+2.02%) |
Jun 18, 2008 | 18.98 | 19.00 | 18.72 | 18.80 | 5,186,509 | -0.25(-1.33%) |
Jun 17, 2008 | 19.42 | 19.45 | 19.03 | 19.05 | 4,141,513 | -0.36(-1.87%) |
Jun 16, 2008 | 19.45 | 19.55 | 18.97 | 19.41 | 4,567,625 | +0.01(+0.06%) |
Jun 13, 2008 | 19.18 | 19.41 | 19.03 | 19.40 | 4,630,176 | +0.45(+2.37%) |
Jun 12, 2008 | 19.00 | 19.28 | 18.80 | 18.95 | 7,514,157 | +0.20(+1.08%) |
Jun 11, 2008 | 19.12 | 19.27 | 18.69 | 18.75 | 9,072,201 | -0.44(-2.28%) |
Jun 10, 2008 | 19.32 | 19.53 | 19.09 | 19.19 | 7,172,548 | -0.03(-0.18%) |
Jun 09, 2008 | 19.13 | 19.32 | 18.83 | 19.22 | 9,358,968 | +0.10(+0.51%) |
Jun 06, 2008 | 19.46 | 19.55 | 18.91 | 19.13 | 12,054,019 | -0.48(-2.44%) |
Jun 05, 2008 | 19.39 | 19.66 | 19.28 | 19.60 | 7,650,824 | +0.22(+1.16%) |
Jun 04, 2008 | 19.36 | 19.67 | 19.23 | 19.38 | 7,736,861 | -0.01(-0.06%) |
Jun 03, 2008 | 19.59 | 19.81 | 19.33 | 19.39 | 7,556,274 | -0.09(-0.47%) |
Jun 02, 2008 | 19.78 | 19.81 | 19.36 | 19.48 | 7,318,781 | -0.44(-2.20%) |
May 30, 2008 | 20.19 | 20.29 | 19.87 | 19.92 | 6,008,852 | -0.27(-1.31%) |
May 29, 2008 | 19.96 | 20.39 | 19.85 | 20.19 | 4,959,685 | +0.32(+1.63%) |
May 28, 2008 | 20.05 | 20.14 | 19.75 | 19.86 | 4,263,970 | -0.09(-0.46%) |
May 27, 2008 | 19.89 | 20.00 | 19.66 | 19.96 | 5,414,010 | +0.29(+1.47%) |
May 26, 2008 | 20.02 | 20.15 | 19.56 | 19.67 | 9,517,848 | +0.00(+0.00%) |
May 23, 2008 | 20.02 | 20.15 | 19.56 | 19.67 | 9,517,848 | -0.44(-2.18%) |
May 22, 2008 | 20.77 | 20.91 | 20.04 | 20.11 | 10,549,432 | -0.74(-3.57%) |
May 21, 2008 | 21.03 | 21.20 | 20.80 | 20.85 | 5,746,304 | -0.01(-0.06%) |
May 20, 2008 | 20.87 | 21.16 | 20.76 | 20.86 | 2,891,603 | -0.05(-0.25%) |
May 19, 2008 | 21.06 | 21.10 | 20.80 | 20.91 | 3,814,328 | -0.16(-0.74%) |
May 16, 2008 | 21.33 | 21.33 | 20.86 | 21.07 | 4,069,369 | -0.17(-0.81%) |
May 15, 2008 | 20.89 | 21.29 | 20.84 | 21.24 | 3,364,249 | +0.27(+1.29%) |
May 14, 2008 | 20.87 | 21.16 | 20.86 | 20.97 | 2,685,345 | +0.03(+0.14%) |
May 13, 2008 | 21.10 | 21.13 | 20.73 | 20.94 | 4,499,119 | -0.16(-0.76%) |
May 12, 2008 | 20.84 | 21.13 | 20.62 | 21.10 | 3,253,527 | +0.37(+1.81%) |
May 09, 2008 | 20.71 | 20.84 | 20.59 | 20.73 | 2,934,462 | -0.20(-0.96%) |
May 08, 2008 | 20.73 | 20.98 | 20.64 | 20.93 | 5,258,456 | +0.31(+1.48%) |
May 07, 2008 | 21.00 | 21.07 | 20.58 | 20.62 | 4,997,714 | -0.39(-1.87%) |
May 06, 2008 | 20.93 | 21.21 | 20.86 | 21.02 | 8,213,266 | -0.04(-0.19%) |
May 05, 2008 | 21.30 | 21.43 | 21.00 | 21.06 | 2,683,568 | -0.34(-1.59%) |
May 02, 2008 | 21.54 | 21.60 | 21.19 | 21.40 | 4,343,766 | -0.06(-0.27%) |