Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.80 | 15.76 | 14.74 | 15.38 | 7,009,903 | +0.26(+1.69%) |
Jul 30, 2008 | 15.65 | 15.85 | 14.76 | 15.12 | 7,482,982 | -0.25(-1.60%) |
Jul 29, 2008 | 14.52 | 15.55 | 14.32 | 15.37 | 6,300,652 | +0.84(+5.75%) |
Jul 28, 2008 | 15.26 | 15.28 | 14.26 | 14.53 | 4,135,106 | -0.41(-2.77%) |
Jul 25, 2008 | 14.87 | 15.63 | 14.56 | 14.95 | 7,254,202 | +0.16(+1.07%) |
Jul 24, 2008 | 16.29 | 16.61 | 14.59 | 14.79 | 8,224,469 | -1.67(-10.16%) |
Jul 23, 2008 | 15.92 | 16.94 | 15.70 | 16.46 | 8,958,341 | +0.77(+4.88%) |
Jul 22, 2008 | 14.81 | 15.89 | 14.48 | 15.70 | 8,755,379 | +0.81(+5.44%) |
Jul 21, 2008 | 15.10 | 15.51 | 14.64 | 14.89 | 8,483,224 | -0.09(-0.59%) |
Jul 18, 2008 | 15.10 | 15.40 | 14.61 | 14.97 | 6,576,688 | -0.10(-0.64%) |
Jul 17, 2008 | 14.69 | 15.42 | 14.12 | 15.07 | 28,191,996 | +0.85(+6.01%) |
Jul 16, 2008 | 12.95 | 14.37 | 12.83 | 14.22 | 12,411,871 | +1.16(+8.90%) |
Jul 15, 2008 | 12.72 | 13.46 | 12.16 | 13.05 | 10,632,212 | +0.14(+1.09%) |
Jul 14, 2008 | 13.53 | 13.61 | 12.75 | 12.91 | 5,885,829 | -0.06(-0.47%) |
Jul 11, 2008 | 13.67 | 13.67 | 12.65 | 12.97 | 18,689,018 | -0.49(-3.66%) |
Jul 10, 2008 | 13.67 | 13.86 | 13.10 | 13.47 | 8,233,497 | -0.11(-0.84%) |
Jul 09, 2008 | 14.49 | 14.74 | 13.57 | 13.58 | 7,845,414 | -0.88(-6.09%) |
Jul 08, 2008 | 13.67 | 14.52 | 13.23 | 14.46 | 6,564,636 | +1.04(+7.74%) |
Jul 07, 2008 | 14.07 | 14.27 | 13.13 | 13.42 | 6,198,915 | -0.64(-4.57%) |
Jul 04, 2008 | 14.22 | 14.22 | 13.71 | 14.07 | 1,685,924 | +0.00(+0.00%) |
Jul 03, 2008 | 14.22 | 14.22 | 13.71 | 14.07 | 1,685,924 | +0.07(+0.50%) |
Jul 02, 2008 | 14.76 | 14.89 | 14.00 | 14.00 | 3,309,827 | -0.75(-5.07%) |
Jul 01, 2008 | 14.49 | 14.74 | 14.02 | 14.74 | 7,353,295 | +0.11(+0.78%) |
Jun 30, 2008 | 15.22 | 15.22 | 14.52 | 14.63 | 7,459,149 | -0.51(-3.37%) |
Jun 27, 2008 | 15.00 | 15.29 | 14.79 | 15.14 | 11,231,779 | -0.01(-0.06%) |
Jun 26, 2008 | 15.51 | 15.58 | 15.03 | 15.15 | 15,194,691 | -0.69(-4.34%) |
Jun 25, 2008 | 15.84 | 16.52 | 15.67 | 15.84 | 7,941,724 | +0.04(+0.28%) |
Jun 24, 2008 | 15.41 | 16.12 | 14.94 | 15.79 | 6,727,796 | +0.40(+2.57%) |
Jun 23, 2008 | 15.99 | 16.02 | 15.21 | 15.40 | 7,404,906 | -0.47(-2.94%) |
Jun 20, 2008 | 16.31 | 16.36 | 15.83 | 15.86 | 5,249,934 | -0.67(-4.05%) |
Jun 19, 2008 | 16.12 | 16.54 | 15.94 | 16.53 | 6,659,878 | +0.39(+2.40%) |
Jun 18, 2008 | 15.84 | 16.27 | 15.69 | 16.14 | 10,317,466 | +0.12(+0.77%) |
Jun 17, 2008 | 16.40 | 16.40 | 15.81 | 16.02 | 4,941,109 | -0.09(-0.55%) |
Jun 16, 2008 | 16.11 | 16.31 | 15.91 | 16.11 | 5,608,196 | -0.06(-0.38%) |
Jun 13, 2008 | 15.82 | 16.18 | 15.75 | 16.17 | 5,151,851 | +0.43(+2.74%) |
Jun 12, 2008 | 15.70 | 16.12 | 15.62 | 15.74 | 6,265,220 | +0.25(+1.59%) |
Jun 11, 2008 | 16.58 | 16.58 | 15.49 | 15.49 | 10,544,025 | -1.10(-6.63%) |
Jun 10, 2008 | 16.43 | 16.87 | 15.99 | 16.59 | 9,435,512 | +0.28(+1.73%) |
Jun 09, 2008 | 16.57 | 17.00 | 15.99 | 16.31 | 9,398,183 | -0.25(-1.49%) |
Jun 06, 2008 | 17.16 | 17.22 | 16.50 | 16.56 | 8,026,715 | -0.84(-4.81%) |
Jun 05, 2008 | 17.52 | 17.74 | 17.08 | 17.39 | 5,994,643 | -0.04(-0.20%) |
Jun 04, 2008 | 17.98 | 18.02 | 17.36 | 17.43 | 8,128,361 | -0.40(-2.27%) |
Jun 03, 2008 | 17.51 | 17.89 | 17.37 | 17.83 | 8,570,912 | +0.48(+2.74%) |
Jun 02, 2008 | 17.45 | 17.53 | 17.09 | 17.36 | 4,103,449 | -0.16(-0.90%) |
May 30, 2008 | 17.68 | 17.92 | 17.37 | 17.52 | 5,847,822 | -0.21(-1.19%) |
May 29, 2008 | 17.82 | 17.97 | 17.49 | 17.73 | 7,057,955 | +0.09(+0.50%) |
May 28, 2008 | 17.64 | 17.95 | 17.39 | 17.64 | 6,595,296 | +0.15(+0.86%) |
May 27, 2008 | 17.14 | 17.64 | 17.14 | 17.49 | 8,121,357 | +0.51(+3.01%) |
May 26, 2008 | 17.56 | 17.56 | 16.90 | 16.98 | 0 | -0.10(-0.57%) |
May 23, 2008 | 17.56 | 17.56 | 16.90 | 17.08 | 5,890,357 | -0.41(-2.37%) |
May 22, 2008 | 17.69 | 17.78 | 17.28 | 17.49 | 7,467,719 | -0.07(-0.40%) |
May 21, 2008 | 18.47 | 18.55 | 17.47 | 17.56 | 11,770,062 | -0.97(-5.23%) |
May 20, 2008 | 18.97 | 18.97 | 18.34 | 18.53 | 8,094,548 | -0.57(-3.00%) |
May 19, 2008 | 19.37 | 19.52 | 18.86 | 19.10 | 9,097,673 | -0.33(-1.68%) |
May 16, 2008 | 19.97 | 19.98 | 19.05 | 19.43 | 8,758,478 | -0.26(-1.34%) |
May 15, 2008 | 19.15 | 19.69 | 19.00 | 19.69 | 8,126,353 | +0.50(+2.61%) |
May 14, 2008 | 18.75 | 19.32 | 18.75 | 19.19 | 9,364,720 | +0.51(+2.73%) |
May 13, 2008 | 18.88 | 18.93 | 18.37 | 18.68 | 4,833,720 | -0.09(-0.47%) |
May 12, 2008 | 18.70 | 18.93 | 18.40 | 18.77 | 4,217,854 | +0.08(+0.42%) |
May 09, 2008 | 18.63 | 19.06 | 18.50 | 18.69 | 3,544,281 | -0.02(-0.09%) |
May 08, 2008 | 19.64 | 19.69 | 18.64 | 18.71 | 18,263,056 | -0.77(-3.93%) |
May 07, 2008 | 20.19 | 20.36 | 19.44 | 19.47 | 8,400,829 | -0.69(-3.41%) |
May 06, 2008 | 19.65 | 20.20 | 19.47 | 20.16 | 3,098,784 | +0.18(+0.93%) |
May 05, 2008 | 20.04 | 20.20 | 19.86 | 19.97 | 4,626,593 | -0.02(-0.09%) |
May 02, 2008 | 20.56 | 20.59 | 19.88 | 19.99 | 5,858,296 | -0.26(-1.26%) |