Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.94 | 16.35 | 15.38 | 15.38 | 2,536,922 | -0.62(-3.89%) |
Jul 30, 2008 | 16.25 | 16.77 | 15.65 | 16.00 | 1,425,598 | -0.13(-0.79%) |
Jul 29, 2008 | 16.13 | 16.54 | 15.64 | 16.13 | 1,354,594 | +0.51(+3.28%) |
Jul 28, 2008 | 16.71 | 16.87 | 15.60 | 15.62 | 1,475,034 | -1.11(-6.63%) |
Jul 25, 2008 | 16.34 | 16.93 | 15.85 | 16.73 | 2,135,527 | +0.53(+3.26%) |
Jul 24, 2008 | 17.56 | 17.75 | 16.12 | 16.20 | 2,172,072 | -1.32(-7.54%) |
Jul 23, 2008 | 16.06 | 17.86 | 15.35 | 17.52 | 2,310,695 | +1.44(+8.96%) |
Jul 22, 2008 | 15.47 | 16.09 | 15.06 | 16.08 | 1,222,932 | +0.55(+3.57%) |
Jul 21, 2008 | 15.52 | 16.12 | 15.36 | 15.53 | 1,121,755 | +0.09(+0.55%) |
Jul 18, 2008 | 16.18 | 16.18 | 15.28 | 15.44 | 1,533,931 | -0.58(-3.62%) |
Jul 17, 2008 | 15.29 | 16.12 | 15.10 | 16.02 | 1,846,004 | +0.85(+5.62%) |
Jul 16, 2008 | 14.63 | 15.20 | 14.08 | 15.17 | 1,940,368 | +0.61(+4.22%) |
Jul 15, 2008 | 14.38 | 14.96 | 13.88 | 14.55 | 1,322,948 | +0.08(+0.53%) |
Jul 14, 2008 | 14.88 | 15.09 | 14.31 | 14.48 | 1,344,834 | -0.18(-1.22%) |
Jul 11, 2008 | 14.29 | 15.10 | 14.07 | 14.66 | 1,787,261 | -0.07(-0.46%) |
Jul 10, 2008 | 15.16 | 15.41 | 14.48 | 14.73 | 1,710,165 | -0.45(-2.98%) |
Jul 09, 2008 | 15.38 | 15.45 | 14.68 | 15.18 | 2,626,801 | +0.31(+2.06%) |
Jul 08, 2008 | 14.49 | 15.04 | 14.09 | 14.87 | 2,128,985 | +0.46(+3.20%) |
Jul 07, 2008 | 15.31 | 15.31 | 13.86 | 14.41 | 2,046,945 | -0.90(-5.85%) |
Jul 04, 2008 | 14.52 | 15.32 | 13.98 | 15.31 | 1,885,401 | +0.00(+0.00%) |
Jul 03, 2008 | 14.52 | 15.32 | 13.98 | 15.31 | 1,885,401 | +0.92(+6.40%) |
Jul 02, 2008 | 16.00 | 16.25 | 14.14 | 14.38 | 3,682,149 | -1.48(-9.30%) |
Jul 01, 2008 | 17.27 | 17.56 | 15.86 | 15.86 | 3,087,390 | -1.78(-10.10%) |
Jun 30, 2008 | 18.77 | 18.84 | 16.84 | 17.64 | 3,880,126 | -1.25(-6.63%) |
Jun 27, 2008 | 19.37 | 19.61 | 18.46 | 18.89 | 4,476,776 | -0.11(-0.58%) |
Jun 26, 2008 | 24.05 | 24.41 | 18.79 | 19.01 | 12,739,370 | -9.57(-33.48%) |
Jun 25, 2008 | 29.01 | 29.17 | 28.43 | 28.57 | 911,853 | -0.39(-1.35%) |
Jun 24, 2008 | 29.37 | 29.47 | 28.78 | 28.96 | 1,386,728 | -0.48(-1.62%) |
Jun 23, 2008 | 29.65 | 29.77 | 29.38 | 29.44 | 698,843 | -0.13(-0.43%) |
Jun 20, 2008 | 30.48 | 30.48 | 29.38 | 29.57 | 1,255,685 | -1.01(-3.29%) |
Jun 19, 2008 | 29.95 | 30.75 | 29.95 | 30.58 | 612,987 | +0.61(+2.05%) |
Jun 18, 2008 | 30.49 | 30.61 | 29.95 | 29.96 | 630,779 | -0.67(-2.20%) |
Jun 17, 2008 | 30.73 | 31.07 | 30.54 | 30.64 | 658,920 | -0.06(-0.19%) |
Jun 16, 2008 | 30.66 | 30.91 | 30.53 | 30.70 | 658,049 | -0.02(-0.06%) |
Jun 13, 2008 | 30.76 | 31.16 | 30.59 | 30.71 | 902,703 | +0.11(+0.36%) |
Jun 12, 2008 | 31.42 | 31.86 | 30.51 | 30.60 | 1,368,497 | -0.72(-2.29%) |
Jun 11, 2008 | 32.47 | 32.53 | 31.18 | 31.32 | 879,718 | -1.23(-3.77%) |
Jun 10, 2008 | 32.80 | 33.03 | 32.48 | 32.55 | 696,697 | -0.47(-1.42%) |
Jun 09, 2008 | 34.19 | 34.19 | 32.84 | 33.01 | 1,098,924 | -0.88(-2.59%) |
Jun 06, 2008 | 34.35 | 34.52 | 33.86 | 33.89 | 956,613 | -0.81(-2.33%) |
Jun 05, 2008 | 33.69 | 34.78 | 33.50 | 34.70 | 1,082,922 | +1.22(+3.64%) |
Jun 04, 2008 | 33.12 | 33.92 | 33.01 | 33.48 | 722,157 | +0.20(+0.61%) |
Jun 03, 2008 | 33.56 | 33.83 | 32.93 | 33.28 | 465,840 | -0.12(-0.36%) |
Jun 02, 2008 | 34.43 | 34.44 | 33.33 | 33.40 | 626,604 | -1.06(-3.07%) |
May 30, 2008 | 34.70 | 34.83 | 34.25 | 34.46 | 635,522 | -0.12(-0.35%) |
May 29, 2008 | 34.11 | 34.79 | 33.64 | 34.58 | 980,436 | +0.43(+1.27%) |
May 28, 2008 | 32.76 | 34.21 | 32.57 | 34.14 | 1,369,352 | +1.67(+5.15%) |
May 27, 2008 | 32.95 | 33.21 | 32.09 | 32.47 | 864,007 | -0.55(-1.65%) |
May 26, 2008 | 33.39 | 33.39 | 32.72 | 33.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 33.39 | 33.39 | 32.72 | 33.01 | 695,855 | -0.36(-1.07%) |
May 22, 2008 | 33.34 | 33.67 | 33.21 | 33.37 | 494,338 | +0.12(+0.36%) |
May 21, 2008 | 34.03 | 34.40 | 33.22 | 33.25 | 880,374 | -0.78(-2.28%) |
May 20, 2008 | 33.50 | 34.03 | 33.34 | 34.03 | 931,854 | +0.35(+1.04%) |
May 19, 2008 | 33.81 | 34.30 | 33.53 | 33.68 | 756,770 | -0.05(-0.15%) |
May 16, 2008 | 34.06 | 34.06 | 33.42 | 33.73 | 616,079 | -0.09(-0.28%) |
May 15, 2008 | 33.68 | 33.97 | 33.64 | 33.83 | 620,578 | +0.18(+0.53%) |
May 14, 2008 | 34.11 | 34.48 | 33.65 | 33.65 | 1,236,722 | -0.38(-1.10%) |
May 13, 2008 | 34.40 | 34.40 | 33.48 | 34.02 | 831,659 | -0.43(-1.26%) |
May 12, 2008 | 33.68 | 34.46 | 33.46 | 34.46 | 1,020,049 | +0.84(+2.49%) |
May 09, 2008 | 33.36 | 34.11 | 33.25 | 33.62 | 594,491 | +0.00(+0.00%) |
May 08, 2008 | 32.89 | 33.87 | 32.61 | 33.62 | 1,369,687 | +0.92(+2.82%) |
May 07, 2008 | 33.47 | 33.55 | 32.68 | 32.70 | 846,276 | -0.67(-2.02%) |
May 06, 2008 | 33.46 | 33.55 | 33.28 | 33.37 | 1,103,011 | -0.18(-0.53%) |
May 05, 2008 | 33.68 | 33.78 | 33.19 | 33.55 | 1,478,589 | -0.14(-0.43%) |
May 02, 2008 | 34.11 | 34.37 | 32.92 | 33.70 | 1,997,240 | -0.34(-1.00%) |