Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.71 | 14.48 | 13.63 | 14.10 | 9,909,521 | +0.38(+2.77%) |
Jul 30, 2008 | 13.87 | 13.96 | 13.43 | 13.72 | 11,127,276 | -0.17(-1.22%) |
Jul 29, 2008 | 13.89 | 13.89 | 13.20 | 13.89 | 13,912,019 | +0.54(+4.04%) |
Jul 28, 2008 | 13.52 | 13.91 | 13.20 | 13.35 | 8,785,224 | -0.31(-2.27%) |
Jul 25, 2008 | 13.68 | 13.81 | 13.26 | 13.66 | 10,817,189 | +0.14(+1.04%) |
Jul 24, 2008 | 14.50 | 14.68 | 13.48 | 13.52 | 13,140,382 | -1.05(-7.21%) |
Jul 23, 2008 | 13.85 | 14.65 | 13.75 | 14.57 | 24,123,676 | +0.95(+6.98%) |
Jul 22, 2008 | 14.28 | 14.45 | 13.06 | 13.62 | 48,490,016 | -4.31(-24.04%) |
Jul 21, 2008 | 18.14 | 18.49 | 17.72 | 17.93 | 17,412,698 | +0.36(+2.05%) |
Jul 18, 2008 | 18.13 | 18.13 | 17.30 | 17.57 | 12,150,072 | -0.55(-3.04%) |
Jul 17, 2008 | 17.63 | 18.37 | 17.34 | 18.12 | 14,813,939 | +0.76(+4.38%) |
Jul 16, 2008 | 16.68 | 17.39 | 16.47 | 17.36 | 8,955,597 | +0.78(+4.70%) |
Jul 15, 2008 | 16.22 | 16.98 | 16.02 | 16.58 | 12,313,951 | +0.03(+0.18%) |
Jul 14, 2008 | 16.90 | 17.15 | 16.32 | 16.55 | 8,563,706 | -0.01(-0.06%) |
Jul 11, 2008 | 16.53 | 16.89 | 16.14 | 16.56 | 10,697,342 | -0.41(-2.42%) |
Jul 10, 2008 | 17.25 | 17.44 | 16.45 | 16.97 | 13,200,077 | -0.33(-1.91%) |
Jul 09, 2008 | 17.85 | 18.06 | 17.20 | 17.30 | 14,723,111 | -0.53(-2.97%) |
Jul 08, 2008 | 17.67 | 18.10 | 17.20 | 17.83 | 10,980,071 | +0.25(+1.42%) |
Jul 07, 2008 | 18.67 | 19.23 | 17.27 | 17.58 | 16,117,244 | -0.85(-4.61%) |
Jul 04, 2008 | 18.77 | 18.94 | 18.09 | 18.43 | 7,891,421 | +0.00(+0.00%) |
Jul 03, 2008 | 18.77 | 18.94 | 18.09 | 18.43 | 7,891,421 | -0.29(-1.55%) |
Jul 02, 2008 | 18.52 | 19.20 | 18.42 | 18.72 | 21,165,980 | +1.10(+6.24%) |
Jul 01, 2008 | 18.31 | 18.43 | 17.18 | 17.62 | 21,016,146 | -1.08(-5.78%) |
Jun 30, 2008 | 19.30 | 19.37 | 18.63 | 18.70 | 9,461,429 | -0.53(-2.76%) |
Jun 27, 2008 | 19.77 | 19.90 | 18.95 | 19.23 | 12,385,974 | -0.70(-3.51%) |
Jun 26, 2008 | 20.42 | 20.60 | 19.83 | 19.93 | 10,810,185 | -1.06(-5.05%) |
Jun 25, 2008 | 21.09 | 21.48 | 20.83 | 20.99 | 9,192,961 | +0.14(+0.67%) |
Jun 24, 2008 | 20.70 | 21.22 | 20.12 | 20.85 | 11,689,222 | +0.07(+0.34%) |
Jun 23, 2008 | 21.31 | 21.49 | 20.60 | 20.78 | 9,658,396 | -0.38(-1.80%) |
Jun 20, 2008 | 22.10 | 22.20 | 20.95 | 21.16 | 20,803,464 | -2.28(-9.73%) |
Jun 19, 2008 | 23.14 | 23.62 | 22.60 | 23.44 | 9,966,836 | +0.46(+2.00%) |
Jun 18, 2008 | 23.24 | 23.64 | 22.89 | 22.98 | 10,714,283 | -0.73(-3.08%) |
Jun 17, 2008 | 24.07 | 24.52 | 23.61 | 23.71 | 7,637,970 | -0.42(-1.74%) |
Jun 16, 2008 | 24.67 | 24.75 | 24.10 | 24.13 | 8,145,566 | +0.11(+0.46%) |
Jun 13, 2008 | 23.68 | 24.37 | 23.23 | 24.02 | 7,858,316 | +0.34(+1.44%) |
Jun 12, 2008 | 24.72 | 24.97 | 23.33 | 23.68 | 10,546,942 | -0.80(-3.27%) |
Jun 11, 2008 | 25.00 | 25.31 | 24.30 | 24.48 | 9,806,468 | -1.02(-4.00%) |
Jun 10, 2008 | 25.63 | 26.38 | 25.36 | 25.50 | 9,840,813 | -1.02(-3.85%) |
Jun 09, 2008 | 27.74 | 27.97 | 26.20 | 26.52 | 10,737,502 | -1.08(-3.91%) |
Jun 06, 2008 | 28.47 | 29.05 | 27.60 | 27.60 | 8,885,988 | -1.11(-3.87%) |
Jun 05, 2008 | 28.58 | 29.04 | 28.31 | 28.71 | 5,706,130 | +0.46(+1.63%) |
Jun 04, 2008 | 28.62 | 29.29 | 28.00 | 28.25 | 9,990,504 | -0.60(-2.08%) |
Jun 03, 2008 | 27.65 | 29.18 | 27.50 | 28.85 | 11,021,331 | +1.51(+5.52%) |
Jun 02, 2008 | 28.12 | 28.29 | 27.10 | 27.34 | 5,699,187 | -0.97(-3.43%) |
May 30, 2008 | 28.12 | 28.66 | 28.00 | 28.31 | 5,233,407 | +0.45(+1.62%) |
May 29, 2008 | 27.90 | 28.36 | 27.25 | 27.86 | 6,722,320 | -0.24(-0.85%) |
May 28, 2008 | 28.14 | 28.36 | 27.60 | 28.10 | 5,837,349 | +0.07(+0.25%) |
May 27, 2008 | 28.28 | 28.36 | 27.29 | 28.03 | 6,705,431 | -0.23(-0.81%) |
May 26, 2008 | 28.45 | 28.65 | 27.81 | 28.26 | 7,102,171 | +0.00(+0.00%) |
May 23, 2008 | 28.45 | 28.65 | 27.81 | 28.26 | 7,101,971 | -0.49(-1.70%) |
May 22, 2008 | 29.15 | 29.48 | 28.35 | 28.75 | 7,092,263 | -0.23(-0.79%) |
May 21, 2008 | 28.89 | 29.75 | 28.54 | 28.98 | 9,246,981 | -0.03(-0.10%) |
May 20, 2008 | 29.32 | 29.36 | 28.21 | 29.01 | 16,804,624 | -1.01(-3.36%) |
May 19, 2008 | 32.40 | 32.66 | 29.50 | 30.02 | 15,891,598 | -2.42(-7.46%) |
May 16, 2008 | 32.99 | 33.08 | 31.50 | 32.44 | 12,598,117 | -0.66(-1.99%) |
May 15, 2008 | 32.18 | 33.17 | 31.76 | 33.10 | 10,068,546 | +1.68(+5.35%) |
May 14, 2008 | 30.85 | 32.23 | 30.59 | 31.42 | 12,743,107 | +0.83(+2.71%) |
May 13, 2008 | 29.60 | 30.94 | 29.57 | 30.59 | 11,858,469 | +1.32(+4.51%) |
May 12, 2008 | 29.23 | 29.30 | 28.50 | 29.27 | 5,343,791 | +0.09(+0.31%) |
May 09, 2008 | 28.64 | 29.47 | 28.27 | 29.18 | 5,975,044 | -0.02(-0.07%) |
May 08, 2008 | 29.42 | 29.67 | 28.84 | 29.20 | 5,754,437 | -0.08(-0.27%) |
May 07, 2008 | 29.90 | 30.19 | 28.77 | 29.28 | 8,762,058 | -0.46(-1.55%) |
May 06, 2008 | 30.11 | 30.15 | 29.12 | 29.74 | 7,896,664 | -0.04(-0.13%) |
May 05, 2008 | 28.95 | 30.58 | 28.92 | 29.78 | 9,395,918 | +0.59(+2.02%) |
May 02, 2008 | 29.56 | 29.68 | 28.68 | 29.19 | 6,160,042 | +0.16(+0.55%) |