Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 25.00 | 26.40 | 24.60 | 25.60 | 260,276 | +1.20(+4.92%) |
Jul 30, 2008 | 26.80 | 27.00 | 24.00 | 24.40 | 298,431 | -1.60(-6.15%) |
Jul 29, 2008 | 26.00 | 26.20 | 25.00 | 26.00 | 156,259 | +0.80(+3.17%) |
Jul 28, 2008 | 25.20 | 27.00 | 24.80 | 25.20 | 142,714 | +1.20(+5.00%) |
Jul 25, 2008 | 27.00 | 27.00 | 24.00 | 24.00 | 316,407 | -2.60(-9.77%) |
Jul 24, 2008 | 28.40 | 28.40 | 26.00 | 26.60 | 320,512 | -1.80(-6.34%) |
Jul 23, 2008 | 27.80 | 29.00 | 27.40 | 28.40 | 379,367 | +0.20(+0.71%) |
Jul 22, 2008 | 27.60 | 28.60 | 27.00 | 28.20 | 333,868 | +1.00(+3.68%) |
Jul 21, 2008 | 26.40 | 28.60 | 26.40 | 27.20 | 415,251 | +1.20(+4.62%) |
Jul 18, 2008 | 28.00 | 29.00 | 26.00 | 26.00 | 376,492 | -3.00(-10.34%) |
Jul 17, 2008 | 28.40 | 29.40 | 26.00 | 29.00 | 668,609 | +0.60(+2.11%) |
Jul 16, 2008 | 24.20 | 28.60 | 23.00 | 28.40 | 939,975 | +5.40(+23.48%) |
Jul 15, 2008 | 20.00 | 23.20 | 19.60 | 23.00 | 724,123 | +2.80(+13.86%) |
Jul 14, 2008 | 22.80 | 22.80 | 19.60 | 20.20 | 827,215 | -0.40(-1.94%) |
Jul 11, 2008 | 24.60 | 24.60 | 19.60 | 20.60 | 1,463,195 | -3.40(-14.17%) |
Jul 10, 2008 | 25.60 | 25.80 | 23.60 | 24.00 | 701,622 | -2.00(-7.69%) |
Jul 09, 2008 | 26.00 | 27.00 | 25.20 | 26.00 | 605,277 | +0.20(+0.78%) |
Jul 08, 2008 | 25.60 | 26.40 | 24.40 | 25.80 | 851,275 | +0.20(+0.78%) |
Jul 07, 2008 | 27.60 | 28.40 | 25.40 | 25.60 | 762,994 | -1.40(-5.19%) |
Jul 04, 2008 | 28.00 | 28.40 | 27.00 | 27.00 | 336,755 | +0.00(+0.00%) |
Jul 03, 2008 | 28.00 | 28.40 | 27.00 | 27.00 | 336,755 | -0.20(-0.74%) |
Jul 02, 2008 | 31.40 | 32.20 | 27.00 | 27.20 | 606,486 | -4.00(-12.82%) |
Jul 01, 2008 | 33.00 | 33.00 | 30.20 | 31.20 | 473,103 | -0.60(-1.89%) |
Jun 30, 2008 | 30.80 | 34.80 | 30.40 | 31.80 | 715,777 | +2.20(+7.43%) |
Jun 27, 2008 | 29.00 | 30.20 | 28.20 | 29.60 | 978,662 | +2.60(+9.63%) |
Jun 26, 2008 | 35.00 | 35.00 | 27.00 | 27.00 | 1,715,186 | -8.00(-22.86%) |
Jun 25, 2008 | 35.20 | 36.80 | 34.80 | 35.00 | 375,978 | +0.60(+1.74%) |
Jun 24, 2008 | 36.60 | 37.60 | 33.40 | 34.40 | 591,740 | -2.60(-7.03%) |
Jun 23, 2008 | 39.00 | 39.20 | 37.00 | 37.00 | 276,038 | -2.20(-5.61%) |
Jun 20, 2008 | 38.40 | 39.20 | 37.20 | 39.20 | 319,780 | +1.00(+2.62%) |
Jun 19, 2008 | 39.20 | 39.40 | 37.60 | 38.20 | 471,722 | -0.80(-2.05%) |
Jun 18, 2008 | 40.60 | 41.00 | 39.00 | 39.00 | 448,902 | -1.60(-3.94%) |
Jun 17, 2008 | 41.20 | 41.40 | 40.40 | 40.60 | 220,022 | -0.60(-1.46%) |
Jun 16, 2008 | 41.60 | 41.60 | 40.60 | 41.20 | 250,655 | -0.40(-0.96%) |
Jun 13, 2008 | 40.60 | 41.60 | 40.20 | 41.60 | 389,136 | +0.60(+1.46%) |
Jun 12, 2008 | 41.40 | 41.80 | 40.40 | 41.00 | 311,476 | +0.20(+0.49%) |
Jun 11, 2008 | 43.20 | 43.20 | 40.60 | 40.80 | 364,784 | -2.40(-5.56%) |
Jun 10, 2008 | 42.40 | 43.20 | 42.00 | 43.20 | 250,488 | +0.20(+0.47%) |
Jun 09, 2008 | 45.00 | 45.00 | 41.80 | 43.00 | 255,674 | -1.40(-3.15%) |
Jun 06, 2008 | 45.40 | 45.60 | 43.00 | 44.40 | 262,175 | -2.00(-4.31%) |
Jun 05, 2008 | 44.00 | 46.40 | 44.00 | 46.40 | 247,009 | +2.60(+5.94%) |
Jun 04, 2008 | 44.60 | 44.60 | 43.80 | 43.80 | 167,180 | -0.60(-1.35%) |
Jun 03, 2008 | 44.40 | 48.20 | 43.40 | 44.40 | 206,155 | +0.00(+0.00%) |
Jun 02, 2008 | 44.40 | 44.40 | 43.60 | 44.40 | 122,873 | -0.60(-1.33%) |
May 30, 2008 | 43.20 | 45.00 | 42.20 | 45.00 | 396,514 | +2.20(+5.14%) |
May 29, 2008 | 43.80 | 43.80 | 42.60 | 42.80 | 219,223 | -0.40(-0.93%) |
May 28, 2008 | 45.00 | 45.20 | 43.20 | 43.20 | 351,861 | -0.80(-1.82%) |
May 27, 2008 | 43.00 | 44.80 | 42.40 | 44.00 | 432,374 | +2.00(+4.76%) |
May 26, 2008 | 42.00 | 42.60 | 41.00 | 42.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 42.00 | 42.60 | 41.00 | 42.00 | 939,826 | +1.40(+3.45%) |
May 22, 2008 | 43.80 | 45.20 | 40.00 | 40.60 | 1,963,394 | -5.40(-11.74%) |
May 21, 2008 | 46.40 | 47.40 | 46.00 | 46.00 | 182,673 | -1.00(-2.13%) |
May 20, 2008 | 47.40 | 47.80 | 46.40 | 47.00 | 137,453 | +0.00(+0.00%) |
May 19, 2008 | 48.80 | 48.80 | 47.00 | 47.00 | 207,926 | -1.80(-3.69%) |
May 16, 2008 | 48.00 | 48.80 | 48.00 | 48.80 | 92,936 | +1.00(+2.09%) |
May 15, 2008 | 49.20 | 50.00 | 47.20 | 47.80 | 377,903 | -0.80(-1.65%) |
May 14, 2008 | 48.00 | 49.60 | 47.80 | 48.60 | 302,213 | +0.60(+1.25%) |
May 13, 2008 | 47.40 | 48.00 | 46.80 | 48.00 | 277,303 | +1.60(+3.45%) |
May 12, 2008 | 48.20 | 48.80 | 46.00 | 46.40 | 395,709 | -1.00(-2.11%) |
May 09, 2008 | 50.40 | 50.40 | 47.40 | 47.40 | 379,857 | -3.00(-5.95%) |
May 08, 2008 | 51.60 | 51.60 | 50.00 | 50.40 | 245,622 | -0.80(-1.56%) |
May 07, 2008 | 52.40 | 52.60 | 51.20 | 51.20 | 106,954 | -2.00(-3.76%) |
May 06, 2008 | 53.20 | 53.20 | 52.00 | 53.20 | 238,634 | +0.20(+0.38%) |
May 05, 2008 | 51.40 | 53.00 | 51.00 | 53.00 | 391,726 | +3.00(+6.00%) |
May 02, 2008 | 53.60 | 53.60 | 50.00 | 50.00 | 330,335 | -2.60(-4.94%) |