Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.96 | 17.44 | 16.79 | 17.02 | 4,627,734 | -0.15(-0.86%) |
Jul 30, 2008 | 17.49 | 17.84 | 16.76 | 17.17 | 4,545,241 | -0.32(-1.83%) |
Jul 29, 2008 | 17.49 | 17.88 | 16.51 | 17.49 | 4,819,793 | +1.22(+7.52%) |
Jul 28, 2008 | 17.15 | 17.34 | 16.27 | 16.27 | 3,044,645 | -1.10(-6.35%) |
Jul 25, 2008 | 17.25 | 17.89 | 17.09 | 17.37 | 4,939,940 | +0.17(+0.97%) |
Jul 24, 2008 | 17.94 | 18.06 | 16.96 | 17.20 | 4,422,769 | -1.15(-6.26%) |
Jul 23, 2008 | 17.56 | 19.21 | 17.52 | 18.35 | 14,083,651 | +0.49(+2.73%) |
Jul 22, 2008 | 14.88 | 18.10 | 14.74 | 17.86 | 14,124,441 | +2.70(+17.80%) |
Jul 21, 2008 | 15.75 | 15.96 | 14.98 | 15.16 | 5,029,535 | -0.94(-5.85%) |
Jul 18, 2008 | 16.26 | 16.38 | 15.67 | 16.11 | 3,747,842 | -0.31(-1.87%) |
Jul 17, 2008 | 14.99 | 16.79 | 14.64 | 16.41 | 9,152,132 | +1.59(+10.73%) |
Jul 16, 2008 | 13.31 | 14.82 | 13.13 | 14.82 | 6,311,088 | +1.41(+10.51%) |
Jul 15, 2008 | 13.26 | 13.75 | 12.80 | 13.41 | 5,472,658 | +0.21(+1.57%) |
Jul 14, 2008 | 13.61 | 13.70 | 13.16 | 13.21 | 2,643,822 | -0.11(-0.85%) |
Jul 11, 2008 | 13.51 | 13.61 | 12.97 | 13.32 | 3,637,408 | -0.34(-2.49%) |
Jul 10, 2008 | 14.26 | 14.39 | 13.39 | 13.66 | 4,977,989 | -0.59(-4.17%) |
Jul 09, 2008 | 15.75 | 15.77 | 14.16 | 14.26 | 4,899,895 | -1.31(-8.41%) |
Jul 08, 2008 | 15.11 | 15.61 | 14.60 | 15.57 | 5,620,946 | +0.85(+5.76%) |
Jul 07, 2008 | 14.92 | 14.97 | 14.26 | 14.72 | 3,233,212 | +0.31(+2.13%) |
Jul 04, 2008 | 14.56 | 14.70 | 14.34 | 14.41 | 2,133,225 | +0.00(+0.00%) |
Jul 03, 2008 | 14.56 | 14.70 | 14.34 | 14.41 | 2,133,225 | -0.01(-0.09%) |
Jul 02, 2008 | 15.08 | 15.08 | 14.42 | 14.42 | 3,462,028 | -0.21(-1.46%) |
Jul 01, 2008 | 14.54 | 14.84 | 14.18 | 14.64 | 4,329,508 | -0.37(-2.49%) |
Jun 30, 2008 | 14.96 | 15.44 | 14.80 | 15.01 | 2,784,441 | +0.01(+0.09%) |
Jun 27, 2008 | 15.48 | 15.55 | 14.95 | 15.00 | 6,652,480 | -0.60(-3.85%) |
Jun 26, 2008 | 16.25 | 16.37 | 15.51 | 15.60 | 6,393,065 | -1.19(-7.08%) |
Jun 25, 2008 | 16.13 | 16.93 | 16.00 | 16.79 | 5,561,974 | +0.94(+5.94%) |
Jun 24, 2008 | 16.08 | 16.22 | 15.74 | 15.85 | 4,751,796 | -0.35(-2.19%) |
Jun 23, 2008 | 16.68 | 16.71 | 16.05 | 16.20 | 3,585,134 | -0.43(-2.57%) |
Jun 20, 2008 | 17.09 | 17.22 | 16.48 | 16.63 | 5,916,737 | -0.94(-5.32%) |
Jun 19, 2008 | 16.41 | 17.66 | 16.39 | 17.56 | 5,335,729 | +0.67(+3.95%) |
Jun 18, 2008 | 16.81 | 16.98 | 16.53 | 16.89 | 6,383,426 | -0.25(-1.48%) |
Jun 17, 2008 | 17.26 | 17.36 | 16.97 | 17.15 | 4,901,042 | +0.16(+0.94%) |
Jun 16, 2008 | 17.60 | 17.60 | 16.95 | 16.99 | 5,657,763 | -0.76(-4.29%) |
Jun 13, 2008 | 17.97 | 18.08 | 17.46 | 17.75 | 2,600,292 | +0.00(+0.00%) |
Jun 12, 2008 | 17.81 | 18.00 | 17.55 | 17.75 | 3,694,946 | +0.21(+1.18%) |
Jun 11, 2008 | 17.86 | 18.04 | 17.46 | 17.54 | 3,829,312 | -0.69(-3.81%) |
Jun 10, 2008 | 18.30 | 18.54 | 17.90 | 18.24 | 2,076,024 | -0.10(-0.55%) |
Jun 09, 2008 | 18.48 | 18.60 | 18.16 | 18.34 | 3,878,505 | +0.03(+0.18%) |
Jun 06, 2008 | 18.82 | 18.82 | 18.22 | 18.30 | 4,391,029 | -0.90(-4.66%) |
Jun 05, 2008 | 19.12 | 19.51 | 19.01 | 19.20 | 3,351,453 | +0.21(+1.13%) |
Jun 04, 2008 | 19.27 | 19.67 | 18.81 | 18.99 | 4,853,821 | -0.38(-1.97%) |
Jun 03, 2008 | 20.25 | 20.27 | 19.19 | 19.37 | 5,160,816 | -0.95(-4.67%) |
Jun 02, 2008 | 19.87 | 20.54 | 19.87 | 20.31 | 5,278,691 | +0.46(+2.32%) |
May 30, 2008 | 19.81 | 19.95 | 19.57 | 19.85 | 3,381,749 | -0.07(-0.34%) |
May 29, 2008 | 19.67 | 20.18 | 19.66 | 19.92 | 3,036,985 | -0.18(-0.90%) |
May 28, 2008 | 19.37 | 20.10 | 19.30 | 20.10 | 9,093,148 | +1.22(+6.44%) |
May 27, 2008 | 19.04 | 19.13 | 18.39 | 18.89 | 5,286,890 | +0.69(+3.82%) |
May 26, 2008 | 18.56 | 18.56 | 17.96 | 18.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.56 | 18.56 | 17.96 | 18.19 | 4,988,442 | -0.84(-4.39%) |
May 22, 2008 | 18.97 | 19.36 | 18.84 | 19.03 | 3,455,827 | +0.29(+1.53%) |
May 21, 2008 | 19.85 | 19.93 | 18.61 | 18.74 | 6,504,274 | -1.20(-6.00%) |
May 20, 2008 | 20.70 | 20.72 | 19.47 | 19.93 | 6,195,403 | -0.93(-4.45%) |
May 19, 2008 | 20.78 | 21.26 | 20.70 | 20.86 | 3,762,082 | +0.33(+1.59%) |
May 16, 2008 | 21.10 | 21.10 | 20.37 | 20.54 | 2,830,262 | -0.53(-2.54%) |
May 15, 2008 | 20.51 | 21.17 | 20.35 | 21.07 | 2,991,012 | +0.49(+2.37%) |
May 14, 2008 | 20.29 | 20.90 | 20.21 | 20.58 | 4,477,931 | +0.33(+1.65%) |
May 13, 2008 | 20.68 | 20.82 | 20.07 | 20.25 | 5,339,193 | -0.57(-2.73%) |
May 12, 2008 | 20.86 | 21.00 | 20.52 | 20.82 | 2,980,758 | +0.27(+1.30%) |
May 09, 2008 | 20.55 | 20.81 | 20.35 | 20.55 | 852,832 | -0.19(-0.93%) |
May 08, 2008 | 20.93 | 21.06 | 20.64 | 20.74 | 2,933,350 | +0.01(+0.03%) |
May 07, 2008 | 21.24 | 21.74 | 20.67 | 20.74 | 2,154,438 | -0.51(-2.39%) |
May 06, 2008 | 21.40 | 21.40 | 20.95 | 21.24 | 3,084,853 | -0.15(-0.72%) |
May 05, 2008 | 21.51 | 21.59 | 21.12 | 21.40 | 3,670,999 | +0.01(+0.06%) |
May 02, 2008 | 22.51 | 22.57 | 21.24 | 21.38 | 5,197,916 | -0.79(-3.55%) |