Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 18.00 | 18.53 | 17.76 | 17.86 | 801,489 | -0.31(-1.73%) |
Jul 30, 2008 | 17.82 | 18.55 | 17.53 | 18.18 | 1,432,893 | +0.53(+3.00%) |
Jul 29, 2008 | 17.65 | 17.84 | 17.13 | 17.65 | 682,531 | +0.47(+2.75%) |
Jul 28, 2008 | 17.45 | 17.54 | 17.12 | 17.18 | 664,317 | -0.39(-2.21%) |
Jul 25, 2008 | 17.60 | 17.89 | 17.41 | 17.56 | 615,066 | +0.10(+0.57%) |
Jul 24, 2008 | 17.56 | 17.94 | 17.40 | 17.47 | 722,769 | -0.17(-0.98%) |
Jul 23, 2008 | 17.50 | 17.72 | 17.28 | 17.64 | 1,143,659 | +0.06(+0.33%) |
Jul 22, 2008 | 17.42 | 17.79 | 17.22 | 17.58 | 1,136,842 | +0.02(+0.14%) |
Jul 21, 2008 | 18.00 | 18.00 | 17.31 | 17.56 | 800,886 | -0.39(-2.17%) |
Jul 18, 2008 | 17.66 | 18.20 | 17.60 | 17.95 | 847,909 | +0.12(+0.65%) |
Jul 17, 2008 | 17.46 | 17.99 | 17.41 | 17.83 | 1,330,563 | +0.42(+2.42%) |
Jul 16, 2008 | 16.86 | 17.43 | 16.66 | 17.41 | 1,209,775 | +0.39(+2.29%) |
Jul 15, 2008 | 16.90 | 17.27 | 16.65 | 17.02 | 1,153,428 | +0.07(+0.44%) |
Jul 14, 2008 | 17.51 | 17.54 | 16.94 | 16.94 | 1,618,409 | -0.37(-2.15%) |
Jul 11, 2008 | 17.32 | 17.57 | 17.12 | 17.32 | 1,687,999 | -0.02(-0.14%) |
Jul 10, 2008 | 16.97 | 17.46 | 16.97 | 17.34 | 901,505 | +0.27(+1.60%) |
Jul 09, 2008 | 17.57 | 17.68 | 17.03 | 17.07 | 1,226,570 | -0.61(-3.46%) |
Jul 08, 2008 | 17.70 | 17.80 | 17.18 | 17.68 | 2,037,265 | +0.04(+0.23%) |
Jul 07, 2008 | 17.98 | 18.10 | 17.57 | 17.64 | 1,221,084 | -0.16(-0.88%) |
Jul 04, 2008 | 18.00 | 18.19 | 17.79 | 17.80 | 776,921 | +0.00(+0.00%) |
Jul 03, 2008 | 18.00 | 18.19 | 17.79 | 17.80 | 776,921 | -0.18(-1.01%) |
Jul 02, 2008 | 18.01 | 18.21 | 17.77 | 17.98 | 1,866,555 | -0.27(-1.50%) |
Jul 01, 2008 | 17.82 | 18.28 | 17.82 | 18.25 | 1,222,124 | +0.35(+1.94%) |
Jun 30, 2008 | 18.03 | 18.72 | 17.89 | 17.90 | 791,814 | -0.17(-0.96%) |
Jun 27, 2008 | 18.17 | 18.26 | 17.93 | 18.08 | 1,076,578 | -0.08(-0.46%) |
Jun 26, 2008 | 18.37 | 18.67 | 18.14 | 18.16 | 973,071 | -0.41(-2.23%) |
Jun 25, 2008 | 18.45 | 18.91 | 18.36 | 18.57 | 3,664,201 | +0.15(+0.81%) |
Jun 24, 2008 | 18.63 | 18.73 | 18.40 | 18.43 | 825,154 | -0.30(-1.59%) |
Jun 23, 2008 | 18.71 | 18.91 | 18.61 | 18.72 | 633,226 | +0.06(+0.31%) |
Jun 20, 2008 | 19.20 | 19.40 | 18.61 | 18.67 | 1,522,803 | -0.66(-3.42%) |
Jun 19, 2008 | 19.09 | 19.39 | 18.95 | 19.33 | 679,634 | +0.22(+1.13%) |
Jun 18, 2008 | 19.14 | 19.24 | 18.91 | 19.11 | 619,541 | -0.14(-0.73%) |
Jun 17, 2008 | 19.27 | 19.39 | 19.21 | 19.25 | 558,514 | -0.02(-0.09%) |
Jun 16, 2008 | 19.18 | 19.34 | 19.03 | 19.27 | 446,806 | +0.03(+0.17%) |
Jun 13, 2008 | 19.15 | 19.39 | 19.00 | 19.24 | 479,968 | +0.26(+1.40%) |
Jun 12, 2008 | 18.97 | 19.27 | 18.91 | 18.97 | 633,624 | +0.19(+1.01%) |
Jun 11, 2008 | 18.93 | 19.31 | 18.72 | 18.78 | 668,275 | -0.20(-1.05%) |
Jun 10, 2008 | 19.05 | 19.25 | 18.91 | 18.98 | 882,727 | -0.13(-0.69%) |
Jun 09, 2008 | 19.32 | 19.37 | 18.89 | 19.11 | 782,993 | -0.02(-0.09%) |
Jun 06, 2008 | 19.58 | 19.58 | 19.12 | 19.13 | 1,102,001 | -0.68(-3.43%) |
Jun 05, 2008 | 19.48 | 19.82 | 19.17 | 19.81 | 1,048,235 | +0.34(+1.74%) |
Jun 04, 2008 | 19.13 | 19.66 | 19.13 | 19.47 | 758,885 | +0.29(+1.51%) |
Jun 03, 2008 | 19.46 | 19.54 | 19.00 | 19.18 | 865,750 | -0.22(-1.11%) |
Jun 02, 2008 | 19.42 | 19.45 | 19.05 | 19.39 | 1,445,972 | -0.30(-1.51%) |
May 30, 2008 | 19.52 | 19.72 | 19.28 | 19.69 | 1,072,666 | +0.23(+1.19%) |
May 29, 2008 | 19.28 | 19.63 | 19.08 | 19.46 | 825,633 | +0.17(+0.86%) |
May 28, 2008 | 19.30 | 19.30 | 19.05 | 19.29 | 659,028 | +0.00(+0.00%) |
May 27, 2008 | 19.24 | 19.34 | 19.02 | 19.29 | 978,039 | +0.14(+0.73%) |
May 26, 2008 | 19.26 | 19.37 | 19.02 | 19.15 | 812,299 | +0.00(+0.00%) |
May 23, 2008 | 19.26 | 19.37 | 19.02 | 19.15 | 812,299 | -0.33(-1.70%) |
May 22, 2008 | 19.30 | 19.64 | 19.23 | 19.48 | 846,445 | +0.20(+1.03%) |
May 21, 2008 | 19.45 | 19.66 | 19.16 | 19.29 | 839,189 | -0.10(-0.51%) |
May 20, 2008 | 19.28 | 19.53 | 19.16 | 19.39 | 781,544 | +0.11(+0.56%) |
May 19, 2008 | 19.41 | 19.52 | 19.16 | 19.28 | 1,143,388 | -0.22(-1.15%) |
May 16, 2008 | 19.51 | 19.53 | 19.12 | 19.50 | 743,099 | +0.12(+0.60%) |
May 15, 2008 | 19.55 | 19.62 | 19.07 | 19.39 | 1,341,186 | -0.23(-1.18%) |
May 14, 2008 | 19.38 | 19.81 | 19.33 | 19.62 | 1,418,434 | +0.27(+1.41%) |
May 13, 2008 | 19.42 | 19.57 | 19.20 | 19.34 | 1,497,218 | -0.02(-0.09%) |
May 12, 2008 | 19.01 | 19.37 | 18.78 | 19.36 | 1,694,832 | +0.34(+1.78%) |
May 09, 2008 | 18.62 | 19.18 | 18.41 | 19.02 | 2,724,418 | +0.06(+0.31%) |
May 08, 2008 | 18.23 | 19.07 | 17.98 | 18.96 | 3,061,806 | +0.49(+2.64%) |
May 07, 2008 | 19.44 | 19.85 | 18.41 | 18.48 | 7,633,996 | -3.36(-15.38%) |
May 06, 2008 | 21.56 | 21.99 | 21.21 | 21.83 | 672,323 | +0.22(+0.99%) |
May 05, 2008 | 21.72 | 21.97 | 21.54 | 21.62 | 505,735 | -0.26(-1.17%) |
May 02, 2008 | 22.74 | 22.74 | 21.64 | 21.88 | 1,046,241 | -0.72(-3.19%) |