Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.38 | 18.00 | 17.38 | 17.76 | 129,176 | +0.04(+0.23%) |
Jul 30, 2008 | 17.90 | 17.97 | 17.13 | 17.72 | 341,380 | -0.18(-1.01%) |
Jul 29, 2008 | 17.90 | 18.07 | 17.12 | 17.90 | 169,809 | +0.91(+5.36%) |
Jul 28, 2008 | 17.34 | 18.24 | 16.66 | 16.99 | 376,866 | -0.57(-3.25%) |
Jul 25, 2008 | 18.50 | 18.68 | 17.55 | 17.56 | 303,777 | -0.64(-3.52%) |
Jul 24, 2008 | 17.57 | 18.50 | 17.45 | 18.20 | 364,528 | +0.75(+4.30%) |
Jul 23, 2008 | 16.57 | 17.60 | 16.12 | 17.45 | 496,919 | +0.71(+4.24%) |
Jul 22, 2008 | 15.21 | 16.80 | 14.81 | 16.74 | 874,397 | +0.87(+5.48%) |
Jul 21, 2008 | 16.40 | 16.72 | 13.64 | 15.87 | 2,456,846 | -0.44(-2.70%) |
Jul 18, 2008 | 26.02 | 26.02 | 16.05 | 16.31 | 4,453,831 | -11.39(-41.12%) |
Jul 17, 2008 | 26.75 | 29.59 | 26.75 | 27.70 | 907,100 | +1.33(+5.04%) |
Jul 16, 2008 | 23.55 | 26.74 | 22.58 | 26.37 | 432,351 | +2.82(+11.97%) |
Jul 15, 2008 | 22.70 | 25.55 | 22.24 | 23.55 | 444,161 | +0.51(+2.21%) |
Jul 14, 2008 | 23.74 | 24.00 | 22.03 | 23.04 | 421,676 | -0.46(-1.96%) |
Jul 11, 2008 | 22.76 | 23.79 | 22.26 | 23.50 | 332,250 | +0.22(+0.95%) |
Jul 10, 2008 | 22.73 | 24.16 | 22.50 | 23.28 | 424,488 | -0.28(-1.19%) |
Jul 09, 2008 | 24.92 | 25.70 | 23.52 | 23.56 | 413,827 | -1.45(-5.80%) |
Jul 08, 2008 | 23.17 | 25.01 | 22.59 | 25.01 | 388,875 | +1.70(+7.29%) |
Jul 07, 2008 | 23.15 | 24.29 | 22.61 | 23.31 | 384,842 | +0.34(+1.48%) |
Jul 04, 2008 | 24.20 | 24.20 | 22.72 | 22.97 | 306,439 | +0.00(+0.00%) |
Jul 03, 2008 | 24.20 | 24.20 | 22.72 | 22.97 | 306,439 | -1.26(-5.20%) |
Jul 02, 2008 | 26.32 | 26.36 | 23.64 | 24.23 | 363,266 | -2.15(-8.15%) |
Jul 01, 2008 | 25.51 | 26.81 | 25.02 | 26.38 | 309,864 | +0.43(+1.66%) |
Jun 30, 2008 | 25.35 | 26.11 | 24.80 | 25.95 | 252,647 | +0.22(+0.86%) |
Jun 27, 2008 | 26.19 | 26.60 | 25.20 | 25.73 | 231,651 | -0.47(-1.79%) |
Jun 26, 2008 | 27.70 | 27.70 | 25.69 | 26.20 | 217,387 | -1.70(-6.09%) |
Jun 25, 2008 | 26.85 | 27.90 | 26.58 | 27.90 | 213,927 | +1.08(+4.03%) |
Jun 24, 2008 | 27.07 | 27.50 | 26.04 | 26.82 | 245,862 | -0.56(-2.05%) |
Jun 23, 2008 | 26.48 | 27.88 | 26.40 | 27.38 | 279,061 | +1.09(+4.15%) |
Jun 20, 2008 | 27.59 | 27.77 | 25.80 | 26.29 | 337,868 | -0.98(-3.59%) |
Jun 19, 2008 | 27.90 | 28.39 | 26.86 | 27.27 | 354,194 | -0.83(-2.95%) |
Jun 18, 2008 | 25.86 | 28.33 | 25.51 | 28.10 | 652,248 | +2.16(+8.33%) |
Jun 17, 2008 | 26.56 | 26.56 | 25.53 | 25.94 | 341,893 | -0.83(-3.10%) |
Jun 16, 2008 | 22.59 | 27.64 | 22.52 | 26.77 | 755,192 | +4.07(+17.93%) |
Jun 13, 2008 | 22.96 | 22.96 | 22.06 | 22.70 | 330,478 | +0.12(+0.53%) |
Jun 12, 2008 | 23.02 | 24.74 | 22.30 | 22.58 | 265,525 | -0.17(-0.75%) |
Jun 11, 2008 | 22.86 | 23.42 | 22.20 | 22.75 | 339,065 | -0.23(-1.00%) |
Jun 10, 2008 | 23.07 | 23.79 | 22.51 | 22.98 | 164,814 | -0.40(-1.71%) |
Jun 09, 2008 | 24.10 | 24.67 | 22.53 | 23.38 | 228,905 | -0.73(-3.03%) |
Jun 06, 2008 | 25.47 | 26.50 | 24.03 | 24.11 | 289,201 | -2.36(-8.92%) |
Jun 05, 2008 | 25.24 | 26.56 | 25.15 | 26.47 | 163,284 | +1.18(+4.67%) |
Jun 04, 2008 | 25.04 | 25.81 | 25.04 | 25.29 | 166,309 | +0.05(+0.20%) |
Jun 03, 2008 | 25.52 | 26.14 | 24.51 | 25.24 | 259,563 | -0.23(-0.90%) |
Jun 02, 2008 | 25.55 | 25.55 | 23.54 | 25.47 | 359,470 | +0.20(+0.79%) |
May 30, 2008 | 26.00 | 26.21 | 23.96 | 25.27 | 566,416 | -2.51(-9.04%) |
May 29, 2008 | 27.91 | 28.37 | 27.09 | 27.78 | 304,726 | -0.27(-0.96%) |
May 28, 2008 | 28.49 | 28.50 | 27.77 | 28.05 | 291,758 | +0.00(+0.00%) |
May 27, 2008 | 27.24 | 28.07 | 27.01 | 28.05 | 212,818 | +0.78(+2.86%) |
May 26, 2008 | 27.17 | 27.54 | 26.58 | 27.27 | 164,056 | +0.00(+0.00%) |
May 23, 2008 | 27.17 | 27.54 | 26.58 | 27.27 | 164,056 | -0.08(-0.29%) |
May 22, 2008 | 28.11 | 28.50 | 26.92 | 27.35 | 404,778 | -0.77(-2.74%) |
May 21, 2008 | 26.36 | 28.46 | 26.32 | 28.12 | 909,121 | +1.66(+6.27%) |
May 20, 2008 | 27.28 | 27.34 | 25.29 | 26.46 | 392,938 | -0.43(-1.60%) |
May 19, 2008 | 24.81 | 27.44 | 24.75 | 26.89 | 721,333 | +2.08(+8.38%) |
May 16, 2008 | 22.00 | 24.93 | 21.62 | 24.81 | 667,542 | +3.01(+13.81%) |
May 15, 2008 | 20.92 | 21.83 | 20.89 | 21.80 | 143,874 | +0.79(+3.76%) |
May 14, 2008 | 21.37 | 21.74 | 20.64 | 21.01 | 203,078 | -0.19(-0.90%) |
May 13, 2008 | 21.95 | 21.95 | 20.91 | 21.20 | 154,830 | -0.76(-3.46%) |
May 12, 2008 | 19.63 | 21.99 | 19.62 | 21.96 | 414,526 | +2.62(+13.55%) |
May 09, 2008 | 18.66 | 19.49 | 18.52 | 19.34 | 180,054 | +0.49(+2.60%) |
May 08, 2008 | 19.38 | 19.68 | 18.51 | 18.85 | 162,658 | -0.67(-3.43%) |
May 07, 2008 | 20.09 | 20.85 | 19.31 | 19.52 | 245,203 | -0.63(-3.13%) |
May 06, 2008 | 19.90 | 20.46 | 19.26 | 20.15 | 204,627 | +0.17(+0.85%) |
May 05, 2008 | 20.15 | 21.08 | 19.51 | 19.98 | 166,963 | +0.03(+0.15%) |
May 02, 2008 | 20.81 | 21.04 | 19.85 | 19.95 | 184,384 | -0.57(-2.78%) |