Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.04 | 16.13 | 15.80 | 15.93 | 4,689,586 | -0.28(-1.76%) |
Jul 30, 2008 | 16.01 | 16.23 | 15.74 | 16.21 | 4,273,082 | +0.30(+1.90%) |
Jul 29, 2008 | 15.91 | 16.09 | 15.75 | 15.91 | 6,885,775 | +0.27(+1.71%) |
Jul 28, 2008 | 15.92 | 16.34 | 15.61 | 15.64 | 3,895,233 | -0.27(-1.73%) |
Jul 25, 2008 | 15.84 | 16.18 | 15.67 | 15.92 | 4,084,508 | +0.07(+0.47%) |
Jul 24, 2008 | 16.25 | 16.25 | 15.75 | 15.84 | 4,168,714 | -0.28(-1.76%) |
Jul 23, 2008 | 16.30 | 16.99 | 16.07 | 16.13 | 7,508,131 | -0.27(-1.66%) |
Jul 22, 2008 | 16.77 | 16.79 | 16.10 | 16.40 | 11,084,340 | -0.92(-5.33%) |
Jul 21, 2008 | 17.59 | 17.72 | 17.17 | 17.32 | 4,726,822 | -0.34(-1.92%) |
Jul 18, 2008 | 17.45 | 17.71 | 16.98 | 17.66 | 5,500,576 | +0.28(+1.61%) |
Jul 17, 2008 | 16.79 | 17.47 | 16.72 | 17.38 | 6,855,239 | +0.65(+3.91%) |
Jul 16, 2008 | 15.70 | 16.79 | 15.70 | 16.73 | 10,027,530 | +0.90(+5.69%) |
Jul 15, 2008 | 15.31 | 15.97 | 15.00 | 15.83 | 8,470,402 | +0.25(+1.63%) |
Jul 14, 2008 | 15.93 | 16.22 | 15.53 | 15.57 | 4,957,355 | -0.23(-1.44%) |
Jul 11, 2008 | 15.91 | 16.20 | 15.39 | 15.80 | 6,199,275 | -0.40(-2.50%) |
Jul 10, 2008 | 16.36 | 16.74 | 16.04 | 16.20 | 6,390,497 | -0.08(-0.49%) |
Jul 09, 2008 | 16.67 | 17.02 | 16.23 | 16.28 | 4,678,215 | -0.40(-2.39%) |
Jul 08, 2008 | 16.48 | 16.82 | 15.77 | 16.68 | 9,010,431 | -0.08(-0.48%) |
Jul 07, 2008 | 16.88 | 17.19 | 16.39 | 16.76 | 4,346,875 | -0.10(-0.58%) |
Jul 04, 2008 | 17.60 | 17.60 | 16.45 | 16.86 | 4,202,779 | +0.00(+0.00%) |
Jul 03, 2008 | 17.60 | 17.60 | 16.45 | 16.86 | 4,202,779 | -0.59(-3.39%) |
Jul 02, 2008 | 17.70 | 18.07 | 17.43 | 17.45 | 6,087,049 | -0.05(-0.31%) |
Jul 01, 2008 | 16.82 | 17.69 | 16.53 | 17.51 | 7,641,412 | +0.47(+2.77%) |
Jun 30, 2008 | 17.43 | 17.44 | 17.00 | 17.04 | 5,111,828 | -0.10(-0.57%) |
Jun 27, 2008 | 16.69 | 17.20 | 16.61 | 17.13 | 7,137,627 | +0.37(+2.22%) |
Jun 26, 2008 | 17.44 | 17.45 | 16.62 | 16.76 | 10,831,422 | -0.90(-5.12%) |
Jun 25, 2008 | 17.81 | 17.92 | 17.50 | 17.66 | 5,690,495 | -0.03(-0.16%) |
Jun 24, 2008 | 18.56 | 18.56 | 17.63 | 17.69 | 8,986,339 | -0.89(-4.80%) |
Jun 23, 2008 | 18.30 | 18.78 | 18.14 | 18.58 | 5,293,678 | +0.33(+1.82%) |
Jun 20, 2008 | 18.35 | 18.67 | 18.01 | 18.25 | 5,085,959 | -0.11(-0.61%) |
Jun 19, 2008 | 17.71 | 18.75 | 17.69 | 18.36 | 7,191,782 | +0.63(+3.55%) |
Jun 18, 2008 | 17.96 | 18.18 | 17.61 | 17.73 | 3,741,869 | -0.25(-1.42%) |
Jun 17, 2008 | 18.19 | 18.33 | 17.87 | 17.99 | 2,920,530 | -0.19(-1.06%) |
Jun 16, 2008 | 18.17 | 18.35 | 17.99 | 18.18 | 4,149,797 | +0.01(+0.04%) |
Jun 13, 2008 | 17.95 | 18.37 | 17.85 | 18.17 | 6,450,939 | +0.64(+3.67%) |
Jun 12, 2008 | 17.46 | 17.58 | 17.39 | 17.53 | 4,807,816 | +0.19(+1.11%) |
Jun 11, 2008 | 17.89 | 17.89 | 17.11 | 17.34 | 6,666,453 | -0.47(-2.66%) |
Jun 10, 2008 | 17.49 | 17.86 | 17.42 | 17.81 | 5,871,828 | +0.41(+2.35%) |
Jun 09, 2008 | 17.77 | 17.94 | 17.17 | 17.40 | 4,453,926 | -0.33(-1.86%) |
Jun 06, 2008 | 18.28 | 18.31 | 17.71 | 17.73 | 4,434,905 | -0.72(-3.92%) |
Jun 05, 2008 | 18.13 | 18.48 | 17.76 | 18.46 | 6,597,739 | +0.34(+1.89%) |
Jun 04, 2008 | 18.04 | 18.22 | 17.96 | 18.11 | 7,179,206 | +0.09(+0.50%) |
Jun 03, 2008 | 17.86 | 18.10 | 17.65 | 18.02 | 6,012,367 | +0.22(+1.26%) |
Jun 02, 2008 | 17.98 | 18.06 | 17.61 | 17.80 | 5,726,675 | -0.25(-1.41%) |
May 30, 2008 | 17.86 | 18.65 | 17.86 | 18.05 | 18,118,564 | +0.20(+1.12%) |
May 29, 2008 | 17.48 | 18.06 | 17.18 | 17.85 | 10,419,465 | +0.33(+1.90%) |
May 28, 2008 | 17.10 | 17.70 | 16.88 | 17.52 | 18,036,238 | +0.48(+2.83%) |
May 27, 2008 | 16.56 | 17.10 | 16.36 | 17.04 | 9,303,489 | +0.31(+1.84%) |
May 26, 2008 | 16.60 | 16.90 | 16.40 | 16.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.60 | 16.90 | 16.40 | 16.73 | 7,172,885 | +0.18(+1.07%) |
May 22, 2008 | 15.85 | 17.22 | 15.74 | 16.56 | 23,131,524 | +0.91(+5.83%) |
May 21, 2008 | 15.80 | 15.94 | 15.34 | 15.64 | 13,152,815 | -0.03(-0.22%) |
May 20, 2008 | 16.41 | 16.41 | 15.58 | 15.68 | 12,618,710 | -0.87(-5.25%) |
May 19, 2008 | 17.12 | 17.23 | 16.50 | 16.55 | 8,885,191 | -0.60(-3.52%) |
May 16, 2008 | 17.28 | 17.28 | 16.97 | 17.15 | 8,193,745 | -0.13(-0.75%) |
May 15, 2008 | 17.25 | 17.40 | 16.80 | 17.28 | 8,164,295 | -0.05(-0.26%) |
May 14, 2008 | 16.93 | 17.45 | 16.93 | 17.33 | 11,992,048 | +0.36(+2.13%) |
May 13, 2008 | 16.91 | 17.20 | 16.71 | 16.97 | 6,464,265 | +0.08(+0.49%) |
May 12, 2008 | 16.66 | 17.02 | 16.28 | 16.88 | 5,713,614 | +0.23(+1.38%) |
May 09, 2008 | 16.83 | 17.03 | 16.58 | 16.65 | 2,081,423 | -0.22(-1.29%) |
May 08, 2008 | 16.84 | 16.89 | 16.50 | 16.87 | 4,143,577 | +0.19(+1.14%) |
May 07, 2008 | 17.54 | 17.58 | 16.61 | 16.68 | 6,497,040 | -0.84(-4.79%) |
May 06, 2008 | 17.28 | 17.76 | 17.07 | 17.52 | 5,867,835 | +0.20(+1.15%) |
May 05, 2008 | 16.58 | 17.45 | 16.58 | 17.32 | 5,545,174 | +0.52(+3.08%) |
May 02, 2008 | 16.98 | 16.98 | 16.65 | 16.80 | 4,584,204 | +0.00(+0.01%) |