Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 19.74 | 19.83 | 19.01 | 19.22 | 8,869,301 | -0.86(-4.30%) |
Jul 30, 2008 | 19.78 | 20.68 | 19.34 | 20.09 | 8,975,190 | +0.62(+3.20%) |
Jul 29, 2008 | 19.46 | 19.56 | 17.91 | 19.46 | 9,770,401 | +1.50(+8.35%) |
Jul 28, 2008 | 18.29 | 19.17 | 17.74 | 17.97 | 8,993,047 | -0.68(-3.66%) |
Jul 25, 2008 | 19.35 | 19.48 | 17.88 | 18.65 | 9,145,386 | -0.39(-2.04%) |
Jul 24, 2008 | 21.48 | 21.48 | 18.71 | 19.04 | 8,620,746 | -2.26(-10.62%) |
Jul 23, 2008 | 20.78 | 22.54 | 20.36 | 21.30 | 12,582,968 | +0.59(+2.84%) |
Jul 22, 2008 | 18.21 | 20.81 | 17.48 | 20.71 | 10,849,503 | +2.30(+12.51%) |
Jul 21, 2008 | 19.61 | 20.31 | 18.19 | 18.41 | 8,005,661 | -0.98(-5.07%) |
Jul 18, 2008 | 18.84 | 21.21 | 18.31 | 19.39 | 16,355,021 | +0.53(+2.80%) |
Jul 17, 2008 | 17.58 | 19.67 | 16.83 | 18.86 | 21,174,570 | +2.80(+17.47%) |
Jul 16, 2008 | 14.16 | 16.13 | 13.96 | 16.06 | 15,446,661 | +2.07(+14.84%) |
Jul 15, 2008 | 14.26 | 15.18 | 12.93 | 13.98 | 17,376,184 | -0.37(-2.57%) |
Jul 14, 2008 | 16.22 | 16.83 | 14.27 | 14.35 | 16,984,386 | -1.61(-10.10%) |
Jul 11, 2008 | 15.52 | 16.19 | 14.83 | 15.96 | 12,178,763 | +0.22(+1.40%) |
Jul 10, 2008 | 16.11 | 16.40 | 15.41 | 15.74 | 12,065,301 | -0.42(-2.57%) |
Jul 09, 2008 | 17.60 | 18.09 | 15.98 | 16.16 | 10,482,746 | -1.44(-8.18%) |
Jul 08, 2008 | 15.60 | 17.77 | 15.58 | 17.60 | 12,114,932 | +2.01(+12.88%) |
Jul 07, 2008 | 16.59 | 16.79 | 15.19 | 15.59 | 9,838,843 | -0.93(-5.63%) |
Jul 04, 2008 | 17.31 | 17.50 | 16.40 | 16.52 | 5,419,245 | +0.00(+0.00%) |
Jul 03, 2008 | 17.31 | 17.50 | 16.40 | 16.52 | 5,419,245 | -0.61(-3.56%) |
Jul 02, 2008 | 18.13 | 18.76 | 17.13 | 17.13 | 8,873,385 | -0.96(-5.29%) |
Jul 01, 2008 | 17.14 | 18.13 | 16.23 | 18.09 | 11,237,974 | +0.93(+5.42%) |
Jun 30, 2008 | 18.07 | 18.07 | 17.14 | 17.16 | 6,689,560 | -0.85(-4.72%) |
Jun 27, 2008 | 18.28 | 18.61 | 17.70 | 18.01 | 6,562,090 | -0.28(-1.54%) |
Jun 26, 2008 | 18.69 | 18.74 | 18.09 | 18.29 | 10,258,256 | -0.67(-3.53%) |
Jun 25, 2008 | 19.37 | 20.60 | 18.87 | 18.96 | 10,996,691 | -0.11(-0.60%) |
Jun 24, 2008 | 18.41 | 19.48 | 18.24 | 19.07 | 7,456,015 | +0.66(+3.60%) |
Jun 23, 2008 | 19.91 | 19.91 | 18.34 | 18.41 | 7,094,912 | -1.35(-6.81%) |
Jun 20, 2008 | 18.60 | 20.80 | 18.43 | 19.75 | 15,725,960 | +0.52(+2.72%) |
Jun 19, 2008 | 19.67 | 19.73 | 18.16 | 19.23 | 12,131,535 | -0.27(-1.37%) |
Jun 18, 2008 | 20.43 | 20.71 | 19.21 | 19.50 | 16,235,895 | -1.52(-7.23%) |
Jun 17, 2008 | 21.59 | 21.76 | 21.01 | 21.02 | 11,317,171 | -0.42(-1.94%) |
Jun 16, 2008 | 20.50 | 21.63 | 20.21 | 21.43 | 7,290,602 | +0.84(+4.06%) |
Jun 13, 2008 | 21.68 | 21.76 | 19.99 | 20.60 | 12,760,251 | -0.76(-3.57%) |
Jun 12, 2008 | 21.60 | 22.67 | 21.04 | 21.36 | 7,105,854 | -0.17(-0.78%) |
Jun 11, 2008 | 22.76 | 23.01 | 21.53 | 21.53 | 6,437,357 | -1.50(-6.51%) |
Jun 10, 2008 | 23.17 | 23.75 | 22.33 | 23.03 | 6,897,832 | +0.34(+1.51%) |
Jun 09, 2008 | 23.65 | 23.73 | 22.30 | 22.68 | 5,711,212 | -0.95(-4.02%) |
Jun 06, 2008 | 24.32 | 24.43 | 23.55 | 23.63 | 6,362,484 | -1.22(-4.93%) |
Jun 05, 2008 | 24.26 | 24.98 | 24.26 | 24.86 | 3,619,898 | +0.52(+2.15%) |
Jun 04, 2008 | 24.25 | 24.91 | 24.22 | 24.34 | 3,748,077 | -0.05(-0.19%) |
Jun 03, 2008 | 24.45 | 24.84 | 24.01 | 24.38 | 5,719,565 | -0.01(-0.05%) |
Jun 02, 2008 | 24.67 | 24.78 | 24.26 | 24.40 | 3,726,953 | -0.49(-1.96%) |
May 30, 2008 | 24.74 | 25.07 | 24.71 | 24.89 | 3,886,283 | +0.12(+0.49%) |
May 29, 2008 | 23.92 | 25.25 | 23.88 | 24.77 | 4,112,804 | +0.90(+3.76%) |
May 28, 2008 | 24.95 | 24.95 | 23.46 | 23.87 | 5,561,731 | -0.94(-3.80%) |
May 27, 2008 | 24.94 | 25.06 | 24.48 | 24.81 | 4,020,347 | +0.13(+0.52%) |
May 26, 2008 | 24.88 | 25.03 | 24.56 | 24.69 | 0 | +0.00(+0.00%) |
May 23, 2008 | 24.88 | 25.03 | 24.56 | 24.69 | 3,354,603 | -0.29(-1.18%) |
May 22, 2008 | 24.36 | 25.25 | 24.32 | 24.98 | 2,563,122 | +0.53(+2.16%) |
May 21, 2008 | 24.90 | 25.15 | 24.24 | 24.45 | 3,403,540 | -0.39(-1.59%) |
May 20, 2008 | 25.63 | 25.63 | 24.79 | 24.85 | 3,198,787 | -0.90(-3.51%) |
May 19, 2008 | 25.65 | 26.19 | 25.52 | 25.75 | 2,256,782 | +0.09(+0.34%) |
May 16, 2008 | 26.27 | 26.33 | 25.44 | 25.66 | 2,932,968 | -0.68(-2.59%) |
May 15, 2008 | 26.58 | 26.58 | 25.84 | 26.35 | 3,145,141 | -0.08(-0.30%) |
May 14, 2008 | 26.45 | 26.91 | 26.27 | 26.43 | 2,934,458 | +0.15(+0.59%) |
May 13, 2008 | 26.64 | 26.72 | 26.16 | 26.27 | 3,294,486 | -0.29(-1.11%) |
May 12, 2008 | 26.17 | 26.60 | 25.98 | 26.57 | 2,873,931 | +0.56(+2.14%) |
May 09, 2008 | 25.72 | 26.60 | 25.51 | 26.01 | 5,315,305 | +0.03(+0.10%) |
May 08, 2008 | 26.31 | 26.47 | 25.94 | 25.98 | 7,480,894 | -0.28(-1.07%) |
May 07, 2008 | 27.04 | 27.10 | 26.18 | 26.27 | 6,252,180 | -0.72(-2.65%) |
May 06, 2008 | 25.84 | 27.19 | 25.46 | 26.98 | 7,525,841 | +1.06(+4.11%) |
May 05, 2008 | 26.06 | 26.32 | 25.79 | 25.92 | 4,806,229 | +0.56(+2.19%) |
May 02, 2008 | 25.29 | 25.93 | 25.13 | 25.36 | 6,559,029 | +0.39(+1.55%) |