Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.76 | 17.97 | 17.06 | 17.81 | 1,382,120 | +0.13(+0.71%) |
Jul 30, 2008 | 17.75 | 17.82 | 17.32 | 17.69 | 450,643 | +0.11(+0.63%) |
Jul 29, 2008 | 17.58 | 17.58 | 16.77 | 17.58 | 1,540,458 | +0.81(+4.82%) |
Jul 28, 2008 | 17.12 | 17.15 | 16.70 | 16.77 | 967,208 | -0.35(-2.06%) |
Jul 25, 2008 | 16.74 | 17.19 | 16.74 | 17.12 | 1,406,687 | +0.53(+3.21%) |
Jul 24, 2008 | 17.41 | 17.41 | 16.54 | 16.59 | 1,494,881 | -0.62(-3.60%) |
Jul 23, 2008 | 16.51 | 17.42 | 16.51 | 17.21 | 1,856,148 | +0.71(+4.28%) |
Jul 22, 2008 | 16.14 | 16.50 | 15.92 | 16.50 | 773,188 | +0.31(+1.94%) |
Jul 21, 2008 | 16.23 | 16.23 | 15.97 | 16.19 | 750,999 | -0.00(-0.03%) |
Jul 18, 2008 | 16.50 | 16.52 | 16.15 | 16.19 | 875,672 | -0.28(-1.70%) |
Jul 17, 2008 | 16.39 | 16.59 | 16.00 | 16.47 | 1,102,049 | +0.29(+1.79%) |
Jul 16, 2008 | 15.56 | 16.22 | 15.19 | 16.18 | 1,004,271 | +0.71(+4.56%) |
Jul 15, 2008 | 15.22 | 15.71 | 15.08 | 15.48 | 1,168,543 | +0.08(+0.53%) |
Jul 14, 2008 | 15.71 | 15.71 | 15.30 | 15.39 | 1,736,100 | -0.16(-1.06%) |
Jul 11, 2008 | 16.08 | 16.37 | 15.37 | 15.56 | 1,670,945 | -0.70(-4.29%) |
Jul 10, 2008 | 16.54 | 16.54 | 15.96 | 16.26 | 889,496 | -0.28(-1.67%) |
Jul 09, 2008 | 16.94 | 16.98 | 16.41 | 16.53 | 1,137,290 | -0.42(-2.48%) |
Jul 08, 2008 | 15.61 | 17.04 | 15.61 | 16.95 | 2,150,969 | +1.35(+8.62%) |
Jul 07, 2008 | 16.27 | 16.30 | 15.60 | 15.61 | 1,995,012 | -0.39(-2.45%) |
Jul 04, 2008 | 16.16 | 16.20 | 15.92 | 16.00 | 791,869 | +0.00(+0.00%) |
Jul 03, 2008 | 16.16 | 16.20 | 15.92 | 16.00 | 791,869 | -0.07(-0.42%) |
Jul 02, 2008 | 16.57 | 16.58 | 15.82 | 16.07 | 2,467,484 | -0.48(-2.92%) |
Jul 01, 2008 | 16.16 | 18.39 | 16.10 | 16.55 | 2,344,138 | +0.30(+1.82%) |
Jun 30, 2008 | 17.03 | 17.03 | 16.24 | 16.26 | 1,957,466 | -0.61(-3.62%) |
Jun 27, 2008 | 16.97 | 16.97 | 16.73 | 16.87 | 3,986,951 | +0.05(+0.32%) |
Jun 26, 2008 | 17.19 | 17.19 | 16.78 | 16.81 | 1,197,467 | -0.37(-2.14%) |
Jun 25, 2008 | 17.33 | 17.57 | 17.04 | 17.18 | 1,123,776 | -0.23(-1.33%) |
Jun 24, 2008 | 17.58 | 17.66 | 17.30 | 17.41 | 1,815,764 | -0.39(-2.18%) |
Jun 23, 2008 | 17.64 | 17.91 | 17.53 | 17.80 | 2,042,651 | +0.36(+2.05%) |
Jun 20, 2008 | 17.52 | 17.55 | 17.23 | 17.44 | 988,918 | -0.13(-0.72%) |
Jun 19, 2008 | 17.52 | 17.62 | 17.42 | 17.57 | 925,129 | +0.06(+0.36%) |
Jun 18, 2008 | 17.49 | 17.65 | 17.39 | 17.50 | 1,249,604 | -0.03(-0.17%) |
Jun 17, 2008 | 17.66 | 17.81 | 17.37 | 17.53 | 2,651,613 | +0.06(+0.36%) |
Jun 16, 2008 | 17.81 | 17.81 | 17.42 | 17.47 | 1,457,888 | -0.30(-1.72%) |
Jun 13, 2008 | 17.64 | 17.95 | 17.52 | 17.78 | 1,634,894 | +0.08(+0.47%) |
Jun 12, 2008 | 18.00 | 18.31 | 17.65 | 17.69 | 2,479,308 | -0.20(-1.11%) |
Jun 11, 2008 | 18.67 | 18.87 | 17.88 | 17.89 | 1,419,310 | -0.81(-4.35%) |
Jun 10, 2008 | 18.73 | 18.97 | 18.54 | 18.70 | 1,046,663 | -0.15(-0.77%) |
Jun 09, 2008 | 18.33 | 18.97 | 18.05 | 18.85 | 3,233,403 | +0.83(+4.62%) |
Jun 06, 2008 | 20.69 | 20.71 | 17.60 | 18.02 | 6,110,350 | -2.72(-13.12%) |
Jun 05, 2008 | 20.98 | 21.02 | 20.58 | 20.74 | 1,233,708 | -0.09(-0.44%) |
Jun 04, 2008 | 21.03 | 21.11 | 20.70 | 20.83 | 1,594,390 | -0.22(-1.06%) |
Jun 03, 2008 | 21.11 | 21.49 | 20.81 | 21.05 | 1,400,783 | -0.11(-0.50%) |
Jun 02, 2008 | 20.81 | 21.56 | 20.69 | 21.16 | 1,355,798 | +0.06(+0.28%) |
May 30, 2008 | 20.62 | 21.11 | 20.62 | 21.10 | 850,769 | +0.54(+2.61%) |
May 29, 2008 | 20.51 | 20.70 | 20.43 | 20.56 | 806,542 | +0.01(+0.07%) |
May 28, 2008 | 20.43 | 20.66 | 20.39 | 20.55 | 1,048,083 | +0.37(+1.82%) |
May 27, 2008 | 19.93 | 20.49 | 19.93 | 20.18 | 904,999 | +0.09(+0.43%) |
May 26, 2008 | 20.09 | 20.44 | 19.82 | 20.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.09 | 20.44 | 19.82 | 20.09 | 973,601 | -0.25(-1.24%) |
May 22, 2008 | 20.26 | 20.64 | 20.14 | 20.35 | 921,757 | -0.01(-0.05%) |
May 21, 2008 | 20.72 | 21.21 | 20.22 | 20.36 | 1,498,390 | -0.27(-1.29%) |
May 20, 2008 | 19.92 | 20.66 | 19.92 | 20.62 | 841,901 | +0.40(+1.96%) |
May 19, 2008 | 20.29 | 20.40 | 19.75 | 20.22 | 1,300,547 | -0.30(-1.44%) |
May 16, 2008 | 20.85 | 20.85 | 20.30 | 20.52 | 909,504 | -0.31(-1.51%) |
May 15, 2008 | 20.31 | 20.89 | 20.17 | 20.83 | 736,054 | +0.59(+2.92%) |
May 14, 2008 | 20.83 | 20.83 | 20.09 | 20.24 | 1,148,192 | -0.60(-2.86%) |
May 13, 2008 | 21.16 | 21.16 | 20.33 | 20.84 | 1,288,765 | -0.33(-1.55%) |
May 12, 2008 | 20.58 | 21.17 | 20.14 | 21.17 | 681,607 | +0.58(+2.80%) |
May 09, 2008 | 20.71 | 20.82 | 20.42 | 20.59 | 320,484 | -0.23(-1.12%) |
May 08, 2008 | 20.86 | 21.09 | 20.65 | 20.82 | 1,153,785 | +0.13(+0.61%) |
May 07, 2008 | 20.41 | 21.19 | 20.41 | 20.70 | 930,099 | +0.18(+0.90%) |
May 06, 2008 | 20.74 | 21.23 | 20.05 | 20.51 | 2,623,530 | +1.47(+7.70%) |
May 05, 2008 | 18.76 | 19.11 | 18.64 | 19.05 | 721,664 | +0.29(+1.55%) |
May 02, 2008 | 18.39 | 18.91 | 18.39 | 18.76 | 1,041,471 | +0.45(+2.49%) |