Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.95 | 16.36 | 15.38 | 15.38 | 2,536,548 | -0.62(-3.89%) |
Jul 30, 2008 | 16.25 | 16.77 | 15.65 | 16.01 | 1,425,388 | -0.13(-0.79%) |
Jul 29, 2008 | 16.13 | 16.54 | 15.64 | 16.13 | 1,354,395 | +0.51(+3.28%) |
Jul 28, 2008 | 16.71 | 16.88 | 15.60 | 15.62 | 1,474,817 | -1.11(-6.63%) |
Jul 25, 2008 | 16.34 | 16.93 | 15.85 | 16.73 | 2,135,212 | +0.53(+3.26%) |
Jul 24, 2008 | 17.57 | 17.75 | 16.12 | 16.20 | 2,171,753 | -1.32(-7.54%) |
Jul 23, 2008 | 16.07 | 17.87 | 15.35 | 17.52 | 2,310,355 | +1.44(+8.96%) |
Jul 22, 2008 | 15.47 | 16.09 | 15.06 | 16.08 | 1,222,752 | +0.55(+3.57%) |
Jul 21, 2008 | 15.52 | 16.13 | 15.36 | 15.53 | 1,121,590 | +0.09(+0.55%) |
Jul 18, 2008 | 16.19 | 16.19 | 15.28 | 15.44 | 1,533,705 | -0.58(-3.62%) |
Jul 17, 2008 | 15.29 | 16.13 | 15.10 | 16.02 | 1,845,732 | +0.85(+5.62%) |
Jul 16, 2008 | 14.63 | 15.21 | 14.08 | 15.17 | 1,940,082 | +0.61(+4.22%) |
Jul 15, 2008 | 14.38 | 14.96 | 13.88 | 14.56 | 1,322,754 | +0.08(+0.53%) |
Jul 14, 2008 | 14.88 | 15.09 | 14.31 | 14.48 | 1,344,636 | -0.18(-1.22%) |
Jul 11, 2008 | 14.29 | 15.10 | 14.07 | 14.66 | 1,786,998 | -0.07(-0.46%) |
Jul 10, 2008 | 15.16 | 15.41 | 14.48 | 14.73 | 1,709,914 | -0.45(-2.98%) |
Jul 09, 2008 | 15.38 | 15.45 | 14.68 | 15.18 | 2,626,414 | +0.31(+2.06%) |
Jul 08, 2008 | 14.49 | 15.04 | 14.09 | 14.87 | 2,128,671 | +0.46(+3.20%) |
Jul 07, 2008 | 15.32 | 15.32 | 13.86 | 14.41 | 2,046,644 | -0.90(-5.85%) |
Jul 04, 2008 | 14.52 | 15.32 | 13.98 | 15.31 | 1,885,123 | +0.00(+0.00%) |
Jul 03, 2008 | 14.52 | 15.32 | 13.98 | 15.31 | 1,885,123 | +0.92(+6.40%) |
Jul 02, 2008 | 16.01 | 16.25 | 14.14 | 14.39 | 3,681,607 | -1.48(-9.30%) |
Jul 01, 2008 | 17.28 | 17.57 | 15.86 | 15.86 | 3,086,936 | -1.78(-10.10%) |
Jun 30, 2008 | 18.77 | 18.85 | 16.84 | 17.64 | 3,879,555 | -1.25(-6.63%) |
Jun 27, 2008 | 19.38 | 19.61 | 18.46 | 18.90 | 4,476,117 | -0.11(-0.58%) |
Jun 26, 2008 | 24.05 | 24.42 | 18.80 | 19.01 | 12,737,495 | -9.57(-33.48%) |
Jun 25, 2008 | 29.01 | 29.17 | 28.43 | 28.58 | 911,719 | -0.39(-1.35%) |
Jun 24, 2008 | 29.37 | 29.47 | 28.78 | 28.97 | 1,386,524 | -0.48(-1.62%) |
Jun 23, 2008 | 29.65 | 29.78 | 29.39 | 29.45 | 698,740 | -0.13(-0.43%) |
Jun 20, 2008 | 30.49 | 30.49 | 29.39 | 29.57 | 1,255,500 | -1.01(-3.29%) |
Jun 19, 2008 | 29.95 | 30.75 | 29.95 | 30.58 | 612,897 | +0.61(+2.05%) |
Jun 18, 2008 | 30.50 | 30.61 | 29.96 | 29.97 | 630,687 | -0.67(-2.20%) |
Jun 17, 2008 | 30.73 | 31.08 | 30.55 | 30.64 | 658,823 | -0.06(-0.19%) |
Jun 16, 2008 | 30.67 | 30.91 | 30.53 | 30.70 | 657,953 | -0.02(-0.06%) |
Jun 13, 2008 | 30.77 | 31.17 | 30.60 | 30.72 | 902,570 | +0.11(+0.36%) |
Jun 12, 2008 | 31.43 | 31.87 | 30.51 | 30.61 | 1,368,295 | -0.72(-2.29%) |
Jun 11, 2008 | 32.47 | 32.53 | 31.19 | 31.32 | 879,589 | -1.23(-3.77%) |
Jun 10, 2008 | 32.81 | 33.04 | 32.48 | 32.55 | 696,594 | -0.47(-1.42%) |
Jun 09, 2008 | 34.20 | 34.20 | 32.84 | 33.02 | 1,098,763 | -0.88(-2.59%) |
Jun 06, 2008 | 34.35 | 34.53 | 33.86 | 33.90 | 956,472 | -0.81(-2.33%) |
Jun 05, 2008 | 33.69 | 34.79 | 33.51 | 34.71 | 1,082,762 | +1.22(+3.64%) |
Jun 04, 2008 | 33.12 | 33.92 | 33.01 | 33.49 | 722,051 | +0.20(+0.61%) |
Jun 03, 2008 | 33.57 | 33.83 | 32.93 | 33.28 | 465,771 | -0.12(-0.36%) |
Jun 02, 2008 | 34.44 | 34.44 | 33.34 | 33.40 | 626,512 | -1.06(-3.07%) |
May 30, 2008 | 34.71 | 34.84 | 34.26 | 34.46 | 635,429 | -0.12(-0.35%) |
May 29, 2008 | 34.11 | 34.79 | 33.64 | 34.58 | 980,292 | +0.43(+1.27%) |
May 28, 2008 | 32.76 | 34.21 | 32.58 | 34.15 | 1,369,150 | +1.67(+5.15%) |
May 27, 2008 | 32.95 | 33.22 | 32.09 | 32.47 | 863,880 | -0.55(-1.65%) |
May 26, 2008 | 33.40 | 33.40 | 32.72 | 33.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.40 | 33.40 | 32.72 | 33.02 | 695,752 | -0.36(-1.07%) |
May 22, 2008 | 33.34 | 33.68 | 33.22 | 33.38 | 494,265 | +0.12(+0.36%) |
May 21, 2008 | 34.03 | 34.41 | 33.22 | 33.26 | 880,244 | -0.78(-2.28%) |
May 20, 2008 | 33.51 | 34.03 | 33.34 | 34.03 | 931,717 | +0.35(+1.04%) |
May 19, 2008 | 33.81 | 34.31 | 33.53 | 33.69 | 756,659 | -0.05(-0.15%) |
May 16, 2008 | 34.06 | 34.06 | 33.42 | 33.74 | 615,989 | -0.09(-0.28%) |
May 15, 2008 | 33.69 | 33.98 | 33.64 | 33.83 | 620,487 | +0.18(+0.53%) |
May 14, 2008 | 34.11 | 34.49 | 33.65 | 33.65 | 1,236,540 | -0.38(-1.10%) |
May 13, 2008 | 34.40 | 34.40 | 33.48 | 34.03 | 831,537 | -0.43(-1.26%) |
May 12, 2008 | 33.69 | 34.46 | 33.46 | 34.46 | 1,019,899 | +0.84(+2.49%) |
May 09, 2008 | 33.37 | 34.11 | 33.26 | 33.63 | 594,403 | +0.00(+0.00%) |
May 08, 2008 | 32.89 | 33.87 | 32.61 | 33.63 | 1,369,485 | +0.92(+2.82%) |
May 07, 2008 | 33.47 | 33.56 | 32.69 | 32.70 | 846,151 | -0.67(-2.02%) |
May 06, 2008 | 33.46 | 33.56 | 33.28 | 33.38 | 1,102,848 | -0.18(-0.53%) |
May 05, 2008 | 33.69 | 33.79 | 33.19 | 33.56 | 1,478,371 | -0.14(-0.43%) |
May 02, 2008 | 34.12 | 34.38 | 32.93 | 33.70 | 1,996,946 | -0.34(-1.00%) |