Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.68 | 15.38 | 14.62 | 15.26 | 1,000,462 | +0.36(+2.42%) |
Jul 30, 2008 | 14.33 | 15.02 | 14.33 | 14.90 | 1,199,159 | +0.52(+3.62%) |
Jul 29, 2008 | 14.38 | 14.56 | 14.06 | 14.38 | 874,607 | -0.02(-0.14%) |
Jul 28, 2008 | 15.13 | 15.21 | 14.11 | 14.40 | 1,130,209 | -0.66(-4.38%) |
Jul 25, 2008 | 15.37 | 15.63 | 14.90 | 15.06 | 1,199,018 | -0.40(-2.59%) |
Jul 24, 2008 | 16.60 | 16.64 | 15.26 | 15.46 | 1,100,779 | -1.17(-7.04%) |
Jul 23, 2008 | 16.39 | 17.17 | 16.31 | 16.63 | 897,879 | +0.35(+2.15%) |
Jul 22, 2008 | 15.80 | 16.35 | 15.56 | 16.28 | 808,472 | +0.37(+2.33%) |
Jul 21, 2008 | 16.35 | 16.53 | 15.91 | 15.91 | 998,338 | -0.42(-2.57%) |
Jul 18, 2008 | 16.72 | 16.72 | 16.19 | 16.33 | 1,104,835 | -0.30(-1.80%) |
Jul 17, 2008 | 15.67 | 16.71 | 15.40 | 16.63 | 1,214,885 | +1.01(+6.47%) |
Jul 16, 2008 | 15.49 | 15.72 | 15.23 | 15.62 | 1,406,781 | +0.13(+0.84%) |
Jul 15, 2008 | 15.35 | 15.61 | 14.74 | 15.49 | 2,329,512 | +0.05(+0.32%) |
Jul 14, 2008 | 17.19 | 17.19 | 15.00 | 15.44 | 2,107,461 | -1.65(-9.65%) |
Jul 11, 2008 | 17.42 | 17.42 | 16.86 | 17.09 | 1,501,411 | -0.75(-4.20%) |
Jul 10, 2008 | 17.88 | 18.01 | 17.43 | 17.84 | 991,784 | -0.18(-1.00%) |
Jul 09, 2008 | 18.80 | 18.84 | 18.00 | 18.02 | 637,465 | -0.72(-3.84%) |
Jul 08, 2008 | 18.10 | 18.80 | 18.10 | 18.74 | 498,498 | +0.52(+2.85%) |
Jul 07, 2008 | 18.99 | 19.20 | 17.76 | 18.22 | 1,324,867 | -0.77(-4.05%) |
Jul 04, 2008 | 18.95 | 19.13 | 18.32 | 18.99 | 817,343 | +0.00(+0.00%) |
Jul 03, 2008 | 18.95 | 19.13 | 18.32 | 18.99 | 817,343 | -0.03(-0.16%) |
Jul 02, 2008 | 19.56 | 19.70 | 18.95 | 19.02 | 723,952 | -0.55(-2.81%) |
Jul 01, 2008 | 20.01 | 20.20 | 19.33 | 19.57 | 1,003,799 | -0.79(-3.88%) |
Jun 30, 2008 | 21.20 | 21.20 | 20.15 | 20.36 | 1,054,485 | -1.03(-4.82%) |
Jun 27, 2008 | 21.32 | 21.77 | 21.29 | 21.39 | 511,037 | +0.01(+0.05%) |
Jun 26, 2008 | 21.63 | 21.77 | 21.20 | 21.38 | 528,267 | -0.64(-2.91%) |
Jun 25, 2008 | 21.72 | 22.49 | 21.72 | 22.02 | 780,022 | +0.28(+1.29%) |
Jun 24, 2008 | 23.27 | 23.27 | 21.69 | 21.74 | 1,317,158 | -1.45(-6.25%) |
Jun 23, 2008 | 23.92 | 23.92 | 23.05 | 23.19 | 403,674 | -0.61(-2.56%) |
Jun 20, 2008 | 23.93 | 24.07 | 23.71 | 23.80 | 697,901 | -0.19(-0.79%) |
Jun 19, 2008 | 24.57 | 24.65 | 23.96 | 23.99 | 426,576 | -0.48(-1.96%) |
Jun 18, 2008 | 25.09 | 25.43 | 24.39 | 24.47 | 357,852 | -0.88(-3.47%) |
Jun 17, 2008 | 24.79 | 25.43 | 24.74 | 25.35 | 402,743 | +0.52(+2.09%) |
Jun 16, 2008 | 24.70 | 25.02 | 24.65 | 24.83 | 272,225 | -0.01(-0.04%) |
Jun 13, 2008 | 24.66 | 25.04 | 24.32 | 24.84 | 197,699 | +0.18(+0.73%) |
Jun 12, 2008 | 24.69 | 25.22 | 24.52 | 24.66 | 267,358 | +0.26(+1.07%) |
Jun 11, 2008 | 24.61 | 24.94 | 24.33 | 24.40 | 381,352 | -0.32(-1.29%) |
Jun 10, 2008 | 25.01 | 25.31 | 24.56 | 24.72 | 306,815 | -0.15(-0.60%) |
Jun 09, 2008 | 26.04 | 26.04 | 24.69 | 24.87 | 296,544 | -1.15(-4.42%) |
Jun 06, 2008 | 26.50 | 26.75 | 25.90 | 26.02 | 437,632 | -0.64(-2.40%) |
Jun 05, 2008 | 26.04 | 26.81 | 25.88 | 26.66 | 305,711 | +0.64(+2.46%) |
Jun 04, 2008 | 25.51 | 26.10 | 25.30 | 26.02 | 362,356 | +0.32(+1.25%) |
Jun 03, 2008 | 26.32 | 26.44 | 25.47 | 25.70 | 343,738 | -0.42(-1.61%) |
Jun 02, 2008 | 26.17 | 26.20 | 25.56 | 26.12 | 275,015 | -0.26(-0.99%) |
May 30, 2008 | 26.59 | 26.64 | 26.07 | 26.38 | 284,138 | -0.16(-0.60%) |
May 29, 2008 | 26.55 | 26.88 | 26.35 | 26.54 | 259,286 | -0.13(-0.49%) |
May 28, 2008 | 26.75 | 27.07 | 26.61 | 26.67 | 292,937 | -0.04(-0.15%) |
May 27, 2008 | 26.15 | 26.76 | 26.15 | 26.71 | 286,510 | +0.60(+2.30%) |
May 26, 2008 | 26.17 | 26.52 | 26.04 | 26.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 26.17 | 26.52 | 26.04 | 26.11 | 502,344 | +0.00(+0.00%) |
May 22, 2008 | 26.29 | 26.47 | 26.00 | 26.11 | 387,172 | -0.01(-0.04%) |
May 21, 2008 | 26.02 | 26.76 | 26.02 | 26.12 | 411,206 | +0.03(+0.11%) |
May 20, 2008 | 26.02 | 26.34 | 25.66 | 26.09 | 364,856 | -0.15(-0.57%) |
May 19, 2008 | 25.00 | 26.47 | 24.98 | 26.24 | 606,950 | +1.16(+4.63%) |
May 16, 2008 | 25.08 | 25.18 | 24.64 | 25.08 | 373,424 | +0.02(+0.08%) |
May 15, 2008 | 24.73 | 25.22 | 24.57 | 25.06 | 471,091 | +0.16(+0.64%) |
May 14, 2008 | 24.96 | 25.07 | 24.79 | 24.90 | 533,839 | +0.12(+0.48%) |
May 13, 2008 | 24.96 | 24.98 | 24.74 | 24.78 | 457,660 | -0.24(-0.96%) |
May 12, 2008 | 25.33 | 25.35 | 24.66 | 25.02 | 865,502 | -0.20(-0.79%) |
May 09, 2008 | 25.51 | 25.91 | 25.08 | 25.22 | 444,267 | -0.64(-2.47%) |
May 08, 2008 | 26.90 | 27.20 | 25.53 | 25.86 | 1,611,723 | -0.08(-0.31%) |
May 07, 2008 | 26.59 | 26.73 | 25.72 | 25.94 | 444,123 | -0.75(-2.81%) |
May 06, 2008 | 26.58 | 26.86 | 26.40 | 26.69 | 352,190 | -0.11(-0.41%) |
May 05, 2008 | 26.83 | 27.09 | 26.78 | 26.80 | 320,854 | -0.05(-0.19%) |
May 02, 2008 | 26.50 | 27.22 | 26.43 | 26.85 | 601,564 | +0.33(+1.24%) |