Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.88 | 16.29 | 15.32 | 15.32 | 2,546,753 | -0.62(-3.89%) |
Jul 30, 2008 | 16.19 | 16.71 | 15.59 | 15.94 | 1,431,123 | -0.13(-0.79%) |
Jul 29, 2008 | 16.07 | 16.48 | 15.58 | 16.07 | 1,359,844 | +0.51(+3.27%) |
Jul 28, 2008 | 16.65 | 16.81 | 15.53 | 15.56 | 1,480,750 | -1.10(-6.63%) |
Jul 25, 2008 | 16.27 | 16.86 | 15.79 | 16.66 | 2,143,803 | +0.53(+3.26%) |
Jul 24, 2008 | 17.50 | 17.68 | 16.05 | 16.14 | 2,180,490 | -1.32(-7.54%) |
Jul 23, 2008 | 16.00 | 17.79 | 15.29 | 17.45 | 2,319,650 | +1.44(+8.96%) |
Jul 22, 2008 | 15.41 | 16.03 | 15.00 | 16.02 | 1,227,671 | +0.55(+3.57%) |
Jul 21, 2008 | 15.46 | 16.06 | 15.30 | 15.47 | 1,126,103 | +0.09(+0.55%) |
Jul 18, 2008 | 16.12 | 16.12 | 15.22 | 15.38 | 1,539,875 | -0.58(-3.62%) |
Jul 17, 2008 | 15.23 | 16.06 | 15.04 | 15.96 | 1,853,158 | +0.85(+5.62%) |
Jul 16, 2008 | 14.58 | 15.14 | 14.02 | 15.11 | 1,947,887 | +0.61(+4.22%) |
Jul 15, 2008 | 14.32 | 14.90 | 13.83 | 14.50 | 1,328,075 | +0.08(+0.53%) |
Jul 14, 2008 | 14.82 | 15.03 | 14.25 | 14.42 | 1,350,046 | -0.18(-1.22%) |
Jul 11, 2008 | 14.24 | 15.04 | 14.01 | 14.60 | 1,794,187 | -0.07(-0.46%) |
Jul 10, 2008 | 15.10 | 15.35 | 14.42 | 14.67 | 1,716,793 | -0.45(-2.98%) |
Jul 09, 2008 | 15.32 | 15.39 | 14.63 | 15.12 | 2,636,980 | +0.31(+2.06%) |
Jul 08, 2008 | 14.43 | 14.98 | 14.03 | 14.81 | 2,137,235 | +0.46(+3.20%) |
Jul 07, 2008 | 15.25 | 15.25 | 13.80 | 14.35 | 2,054,877 | -0.89(-5.85%) |
Jul 04, 2008 | 14.46 | 15.26 | 13.92 | 15.25 | 1,892,707 | +0.00(+0.00%) |
Jul 03, 2008 | 14.46 | 15.26 | 13.92 | 15.25 | 1,892,707 | +0.92(+6.40%) |
Jul 02, 2008 | 15.94 | 16.19 | 14.08 | 14.33 | 3,696,418 | -1.47(-9.30%) |
Jul 01, 2008 | 17.21 | 17.50 | 15.80 | 15.80 | 3,099,355 | -1.78(-10.10%) |
Jun 30, 2008 | 18.69 | 18.77 | 16.77 | 17.57 | 3,895,163 | -1.25(-6.63%) |
Jun 27, 2008 | 19.30 | 19.54 | 18.39 | 18.82 | 4,494,125 | -0.11(-0.58%) |
Jun 26, 2008 | 23.95 | 24.32 | 18.72 | 18.93 | 12,788,739 | -9.53(-33.48%) |
Jun 25, 2008 | 28.90 | 29.06 | 28.32 | 28.46 | 915,387 | -0.39(-1.35%) |
Jun 24, 2008 | 29.25 | 29.35 | 28.67 | 28.85 | 1,392,102 | -0.48(-1.62%) |
Jun 23, 2008 | 29.53 | 29.66 | 29.27 | 29.33 | 701,551 | -0.13(-0.43%) |
Jun 20, 2008 | 30.36 | 30.36 | 29.27 | 29.46 | 1,260,551 | -1.00(-3.29%) |
Jun 19, 2008 | 29.83 | 30.63 | 29.83 | 30.46 | 615,362 | +0.61(+2.05%) |
Jun 18, 2008 | 30.37 | 30.49 | 29.84 | 29.85 | 633,224 | -0.67(-2.20%) |
Jun 17, 2008 | 30.61 | 30.95 | 30.43 | 30.52 | 661,473 | -0.06(-0.19%) |
Jun 16, 2008 | 30.54 | 30.79 | 30.41 | 30.58 | 660,600 | -0.02(-0.06%) |
Jun 13, 2008 | 30.65 | 31.04 | 30.48 | 30.59 | 906,201 | +0.11(+0.36%) |
Jun 12, 2008 | 31.30 | 31.74 | 30.39 | 30.48 | 1,373,800 | -0.71(-2.29%) |
Jun 11, 2008 | 32.34 | 32.40 | 31.06 | 31.20 | 883,128 | -1.22(-3.77%) |
Jun 10, 2008 | 32.68 | 32.90 | 32.35 | 32.42 | 699,397 | -0.47(-1.42%) |
Jun 09, 2008 | 34.06 | 34.06 | 32.71 | 32.89 | 1,103,183 | -0.87(-2.59%) |
Jun 06, 2008 | 34.21 | 34.39 | 33.73 | 33.76 | 960,320 | -0.81(-2.33%) |
Jun 05, 2008 | 33.56 | 34.65 | 33.37 | 34.57 | 1,087,118 | +1.21(+3.64%) |
Jun 04, 2008 | 32.99 | 33.79 | 32.88 | 33.35 | 724,956 | +0.20(+0.62%) |
Jun 03, 2008 | 33.43 | 33.69 | 32.80 | 33.15 | 467,645 | -0.12(-0.36%) |
Jun 02, 2008 | 34.30 | 34.31 | 33.20 | 33.27 | 629,032 | -1.05(-3.07%) |
May 30, 2008 | 34.57 | 34.70 | 34.12 | 34.32 | 637,985 | -0.12(-0.35%) |
May 29, 2008 | 33.97 | 34.65 | 33.51 | 34.44 | 984,236 | +0.43(+1.27%) |
May 28, 2008 | 32.63 | 34.08 | 32.45 | 34.01 | 1,374,658 | +1.66(+5.15%) |
May 27, 2008 | 32.82 | 33.08 | 31.96 | 32.34 | 867,356 | -0.54(-1.65%) |
May 26, 2008 | 33.26 | 33.26 | 32.59 | 32.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.26 | 33.26 | 32.59 | 32.89 | 698,551 | -0.36(-1.07%) |
May 22, 2008 | 33.21 | 33.54 | 33.08 | 33.24 | 496,254 | +0.12(+0.36%) |
May 21, 2008 | 33.90 | 34.27 | 33.09 | 33.13 | 883,786 | -0.77(-2.28%) |
May 20, 2008 | 33.37 | 33.90 | 33.21 | 33.90 | 935,465 | +0.35(+1.04%) |
May 19, 2008 | 33.68 | 34.17 | 33.40 | 33.55 | 759,703 | -0.05(-0.15%) |
May 16, 2008 | 33.92 | 33.92 | 33.29 | 33.60 | 618,467 | -0.09(-0.28%) |
May 15, 2008 | 33.55 | 33.84 | 33.51 | 33.69 | 622,983 | +0.18(+0.53%) |
May 14, 2008 | 33.97 | 34.35 | 33.52 | 33.52 | 1,241,514 | -0.37(-1.10%) |
May 13, 2008 | 34.26 | 34.26 | 33.35 | 33.89 | 834,882 | -0.43(-1.26%) |
May 12, 2008 | 33.55 | 34.32 | 33.33 | 34.32 | 1,024,002 | +0.83(+2.49%) |
May 09, 2008 | 33.24 | 33.97 | 33.13 | 33.49 | 596,794 | +0.00(+0.00%) |
May 08, 2008 | 32.76 | 33.74 | 32.48 | 33.49 | 1,374,995 | +0.92(+2.82%) |
May 07, 2008 | 33.34 | 33.42 | 32.56 | 32.57 | 849,555 | -0.67(-2.02%) |
May 06, 2008 | 33.33 | 33.42 | 33.15 | 33.24 | 1,107,285 | -0.18(-0.53%) |
May 05, 2008 | 33.55 | 33.65 | 33.06 | 33.42 | 1,484,319 | -0.14(-0.43%) |
May 02, 2008 | 33.98 | 34.24 | 32.79 | 33.57 | 2,004,980 | -0.34(-1.00%) |