Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.70 | 15.13 | 14.67 | 14.88 | 1,824,468 | -0.68(-4.39%) |
Jul 30, 2008 | 15.27 | 15.70 | 15.21 | 15.56 | 1,933,549 | -1.06(-6.36%) |
Jul 29, 2008 | 16.62 | 16.67 | 15.63 | 16.62 | 1,316,908 | +0.79(+5.00%) |
Jul 28, 2008 | 16.42 | 16.51 | 15.75 | 15.83 | 1,076,614 | -0.89(-5.30%) |
Jul 25, 2008 | 16.78 | 17.05 | 16.51 | 16.72 | 1,323,908 | +0.11(+0.65%) |
Jul 24, 2008 | 17.57 | 17.57 | 16.55 | 16.61 | 1,323,715 | -1.07(-6.05%) |
Jul 23, 2008 | 17.36 | 17.89 | 17.15 | 17.68 | 1,362,619 | +0.95(+5.68%) |
Jul 22, 2008 | 15.79 | 16.81 | 15.75 | 16.73 | 1,232,474 | +0.32(+1.93%) |
Jul 21, 2008 | 17.45 | 17.45 | 16.33 | 16.41 | 1,398,824 | -0.39(-2.34%) |
Jul 18, 2008 | 16.37 | 16.84 | 16.27 | 16.81 | 1,472,731 | +1.18(+7.58%) |
Jul 17, 2008 | 15.62 | 15.75 | 15.15 | 15.62 | 1,372,304 | +0.64(+4.27%) |
Jul 16, 2008 | 13.79 | 15.05 | 13.79 | 14.98 | 1,603,496 | +1.11(+7.99%) |
Jul 15, 2008 | 13.74 | 14.33 | 13.56 | 13.87 | 1,332,172 | -0.28(-1.97%) |
Jul 14, 2008 | 15.01 | 15.01 | 14.12 | 14.15 | 1,455,352 | +0.06(+0.40%) |
Jul 11, 2008 | 14.51 | 14.75 | 13.96 | 14.10 | 1,265,657 | -0.68(-4.63%) |
Jul 10, 2008 | 14.69 | 14.87 | 14.51 | 14.78 | 1,192,229 | -0.06(-0.43%) |
Jul 09, 2008 | 15.72 | 15.72 | 14.79 | 14.84 | 1,039,930 | +0.06(+0.39%) |
Jul 08, 2008 | 14.61 | 14.79 | 14.31 | 14.79 | 1,253,070 | +0.10(+0.65%) |
Jul 07, 2008 | 14.94 | 15.01 | 14.55 | 14.69 | 1,023,921 | -0.60(-3.89%) |
Jul 04, 2008 | 15.07 | 15.49 | 14.70 | 15.29 | 1,061,448 | +0.00(+0.00%) |
Jul 03, 2008 | 15.07 | 15.49 | 14.70 | 15.29 | 1,061,448 | +0.48(+3.25%) |
Jul 02, 2008 | 15.36 | 15.37 | 14.80 | 14.80 | 1,391,749 | -0.66(-4.26%) |
Jul 01, 2008 | 15.18 | 15.51 | 15.10 | 15.46 | 1,219,416 | -0.16(-1.01%) |
Jun 30, 2008 | 15.83 | 15.96 | 15.58 | 15.62 | 1,011,141 | -0.39(-2.45%) |
Jun 27, 2008 | 16.10 | 16.25 | 15.83 | 16.01 | 1,379,739 | +0.53(+3.39%) |
Jun 26, 2008 | 15.85 | 15.98 | 15.49 | 15.49 | 1,547,921 | -0.89(-5.41%) |
Jun 25, 2008 | 16.28 | 16.58 | 16.26 | 16.38 | 1,221,428 | -0.09(-0.54%) |
Jun 24, 2008 | 16.22 | 16.55 | 16.12 | 16.46 | 866,744 | +0.48(+3.01%) |
Jun 23, 2008 | 16.19 | 16.23 | 15.88 | 15.98 | 1,116,073 | -0.50(-3.04%) |
Jun 20, 2008 | 16.51 | 16.74 | 16.38 | 16.48 | 1,160,200 | -0.51(-2.98%) |
Jun 19, 2008 | 16.87 | 17.02 | 16.69 | 16.99 | 719,264 | -0.08(-0.44%) |
Jun 18, 2008 | 17.13 | 17.24 | 16.98 | 17.07 | 871,766 | -0.63(-3.58%) |
Jun 17, 2008 | 18.07 | 18.16 | 17.67 | 17.70 | 1,346,231 | +0.20(+1.16%) |
Jun 16, 2008 | 17.58 | 17.68 | 17.40 | 17.50 | 1,166,673 | -0.22(-1.25%) |
Jun 13, 2008 | 17.70 | 17.78 | 17.50 | 17.72 | 1,445,283 | +0.31(+1.78%) |
Jun 12, 2008 | 17.16 | 17.67 | 17.14 | 17.41 | 2,048,789 | +0.85(+5.12%) |
Jun 11, 2008 | 16.77 | 16.86 | 16.50 | 16.56 | 2,844,553 | -1.01(-5.73%) |
Jun 10, 2008 | 17.64 | 17.72 | 17.38 | 17.57 | 1,634,084 | -0.32(-1.81%) |
Jun 09, 2008 | 18.12 | 18.15 | 17.68 | 17.89 | 1,555,357 | -0.39(-2.11%) |
Jun 06, 2008 | 18.62 | 18.71 | 18.27 | 18.27 | 1,990,193 | -1.17(-5.99%) |
Jun 05, 2008 | 19.16 | 19.44 | 19.08 | 19.44 | 1,136,810 | +0.15(+0.75%) |
Jun 04, 2008 | 18.85 | 19.59 | 18.84 | 19.29 | 1,120,577 | +0.03(+0.16%) |
Jun 03, 2008 | 19.52 | 19.52 | 19.12 | 19.26 | 1,054,430 | +0.35(+1.84%) |
Jun 02, 2008 | 18.97 | 18.99 | 18.78 | 18.91 | 1,192,128 | -0.48(-2.48%) |
May 30, 2008 | 19.50 | 19.53 | 19.26 | 19.40 | 673,847 | +0.32(+1.66%) |
May 29, 2008 | 18.83 | 19.16 | 18.74 | 19.08 | 1,613,686 | -0.33(-1.70%) |
May 28, 2008 | 19.44 | 19.48 | 19.22 | 19.41 | 1,514,604 | -0.65(-3.25%) |
May 27, 2008 | 19.79 | 20.08 | 19.74 | 20.06 | 1,090,519 | +0.07(+0.35%) |
May 26, 2008 | 20.38 | 20.41 | 19.93 | 19.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.38 | 20.41 | 19.93 | 19.99 | 857,763 | +0.25(+1.25%) |
May 22, 2008 | 19.64 | 19.90 | 19.55 | 19.74 | 1,498,368 | +0.26(+1.33%) |
May 21, 2008 | 19.78 | 19.83 | 19.48 | 19.48 | 1,879,785 | -0.72(-3.54%) |
May 20, 2008 | 20.51 | 20.51 | 20.14 | 20.20 | 1,052,014 | +0.05(+0.25%) |
May 19, 2008 | 19.97 | 20.36 | 19.88 | 20.15 | 1,822,379 | -0.41(-2.00%) |
May 16, 2008 | 20.44 | 20.64 | 20.31 | 20.56 | 645,218 | +0.02(+0.09%) |
May 15, 2008 | 20.17 | 20.57 | 20.10 | 20.54 | 1,343,463 | +0.27(+1.34%) |
May 14, 2008 | 20.27 | 20.42 | 20.17 | 20.27 | 1,249,665 | -0.42(-2.02%) |
May 13, 2008 | 20.62 | 20.82 | 20.48 | 20.69 | 907,652 | -0.56(-2.65%) |
May 12, 2008 | 21.08 | 21.31 | 20.92 | 21.25 | 1,907,047 | -0.16(-0.74%) |
May 09, 2008 | 21.35 | 21.62 | 21.35 | 21.41 | 980,191 | -0.63(-2.84%) |
May 08, 2008 | 22.16 | 22.26 | 21.97 | 22.04 | 555,957 | +0.15(+0.67%) |
May 07, 2008 | 22.30 | 22.42 | 21.85 | 21.89 | 630,986 | -0.37(-1.68%) |
May 06, 2008 | 21.83 | 22.26 | 21.83 | 22.26 | 642,111 | -0.42(-1.84%) |
May 05, 2008 | 23.11 | 23.11 | 22.52 | 22.68 | 377,343 | -0.01(-0.06%) |
May 02, 2008 | 22.63 | 22.81 | 22.54 | 22.69 | 693,150 | +0.47(+2.11%) |