Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.42 | 15.56 | 14.86 | 14.97 | 4,229,992 | -0.59(-3.81%) |
Jul 30, 2008 | 15.89 | 16.00 | 15.30 | 15.56 | 2,647,401 | -0.32(-2.04%) |
Jul 29, 2008 | 15.89 | 15.89 | 15.29 | 15.89 | 2,647,701 | +0.54(+3.50%) |
Jul 28, 2008 | 15.44 | 15.61 | 15.31 | 15.35 | 1,782,681 | -0.10(-0.66%) |
Jul 25, 2008 | 16.00 | 16.01 | 15.33 | 15.45 | 2,540,355 | -0.44(-2.78%) |
Jul 24, 2008 | 16.33 | 16.33 | 15.84 | 15.89 | 1,515,104 | -0.31(-1.90%) |
Jul 23, 2008 | 16.53 | 16.75 | 16.04 | 16.20 | 2,192,706 | +0.09(+0.54%) |
Jul 22, 2008 | 16.19 | 16.19 | 15.51 | 16.11 | 2,575,953 | +0.44(+2.82%) |
Jul 21, 2008 | 16.05 | 16.22 | 14.56 | 15.67 | 4,169,579 | -0.79(-4.80%) |
Jul 18, 2008 | 16.26 | 16.46 | 15.56 | 16.46 | 2,610,791 | +0.22(+1.36%) |
Jul 17, 2008 | 15.72 | 16.53 | 15.69 | 16.24 | 3,746,305 | +0.44(+2.80%) |
Jul 16, 2008 | 15.61 | 15.85 | 15.18 | 15.80 | 4,431,673 | +0.18(+1.16%) |
Jul 15, 2008 | 15.93 | 16.34 | 14.85 | 15.62 | 4,754,681 | -0.47(-2.95%) |
Jul 14, 2008 | 16.60 | 16.60 | 16.04 | 16.09 | 3,470,990 | -0.34(-2.07%) |
Jul 11, 2008 | 16.51 | 16.72 | 16.23 | 16.43 | 2,413,457 | -0.16(-0.95%) |
Jul 10, 2008 | 17.22 | 17.26 | 16.34 | 16.59 | 4,079,011 | -0.60(-3.49%) |
Jul 09, 2008 | 16.64 | 17.49 | 16.64 | 17.19 | 5,159,623 | +0.56(+3.37%) |
Jul 08, 2008 | 15.63 | 16.68 | 15.59 | 16.63 | 4,706,574 | +1.03(+6.64%) |
Jul 07, 2008 | 15.99 | 16.23 | 15.51 | 15.59 | 5,052,657 | -0.32(-1.99%) |
Jul 04, 2008 | 16.08 | 16.46 | 15.77 | 15.91 | 3,342,920 | +0.00(+0.00%) |
Jul 03, 2008 | 16.08 | 16.46 | 15.77 | 15.91 | 3,342,920 | -13.52(-45.93%) |
Jul 02, 2008 | 29.23 | 29.62 | 29.19 | 29.43 | 2,934,128 | +0.11(+0.38%) |
Jul 01, 2008 | 28.84 | 29.34 | 28.75 | 29.31 | 1,911,575 | +0.16(+0.54%) |
Jun 30, 2008 | 29.35 | 29.70 | 28.85 | 29.16 | 1,702,496 | -0.05(-0.16%) |
Jun 27, 2008 | 29.47 | 29.64 | 28.94 | 29.20 | 2,294,603 | -0.13(-0.46%) |
Jun 26, 2008 | 29.84 | 29.98 | 29.20 | 29.34 | 1,303,998 | -0.90(-2.98%) |
Jun 25, 2008 | 29.77 | 30.55 | 29.77 | 30.24 | 1,840,856 | +0.50(+1.67%) |
Jun 24, 2008 | 29.72 | 30.06 | 29.54 | 29.74 | 1,204,362 | -0.22(-0.74%) |
Jun 23, 2008 | 30.45 | 30.51 | 29.88 | 29.96 | 1,063,376 | -0.45(-1.48%) |
Jun 20, 2008 | 31.76 | 31.76 | 30.30 | 30.41 | 1,804,561 | -0.67(-2.16%) |
Jun 19, 2008 | 30.67 | 31.14 | 30.52 | 31.08 | 1,441,891 | +0.43(+1.42%) |
Jun 18, 2008 | 31.12 | 31.16 | 30.53 | 30.65 | 965,044 | -0.44(-1.42%) |
Jun 17, 2008 | 31.65 | 31.65 | 31.05 | 31.09 | 988,813 | -0.36(-1.13%) |
Jun 16, 2008 | 31.32 | 31.62 | 31.08 | 31.45 | 869,467 | -0.14(-0.45%) |
Jun 13, 2008 | 31.09 | 31.64 | 31.08 | 31.59 | 1,666,379 | +0.68(+2.20%) |
Jun 12, 2008 | 30.44 | 31.20 | 30.44 | 30.91 | 1,946,471 | +0.58(+1.90%) |
Jun 11, 2008 | 30.67 | 31.26 | 30.33 | 30.33 | 2,794,401 | -0.53(-1.71%) |
Jun 10, 2008 | 30.96 | 31.37 | 30.12 | 30.86 | 2,424,240 | +0.34(+1.11%) |
Jun 09, 2008 | 31.27 | 31.60 | 30.24 | 30.52 | 3,986,133 | -1.16(-3.66%) |
Jun 06, 2008 | 32.81 | 33.08 | 31.53 | 31.68 | 4,107,786 | -1.62(-4.86%) |
Jun 05, 2008 | 32.67 | 33.30 | 32.45 | 33.30 | 2,659,412 | +0.80(+2.45%) |
Jun 04, 2008 | 31.80 | 32.59 | 31.73 | 32.51 | 3,613,950 | +0.71(+2.24%) |
Jun 03, 2008 | 31.85 | 32.03 | 31.57 | 31.80 | 1,996,897 | -0.07(-0.22%) |
Jun 02, 2008 | 31.91 | 32.15 | 31.68 | 31.87 | 2,828,831 | +0.05(+0.15%) |
May 30, 2008 | 32.21 | 32.40 | 31.78 | 31.82 | 3,988,802 | -0.17(-0.54%) |
May 29, 2008 | 31.83 | 33.14 | 31.83 | 31.99 | 6,268,354 | +0.25(+0.80%) |
May 28, 2008 | 31.08 | 32.02 | 30.97 | 31.74 | 3,448,548 | +0.97(+3.16%) |
May 27, 2008 | 30.24 | 30.82 | 30.24 | 30.77 | 958,971 | +0.66(+2.18%) |
May 26, 2008 | 30.55 | 30.78 | 30.05 | 30.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 30.55 | 30.78 | 30.05 | 30.11 | 1,078,113 | -0.60(-1.95%) |
May 22, 2008 | 30.71 | 30.93 | 30.50 | 30.71 | 1,363,757 | +0.01(+0.03%) |
May 21, 2008 | 30.73 | 31.04 | 30.62 | 30.71 | 1,908,971 | +0.06(+0.18%) |
May 20, 2008 | 31.02 | 31.02 | 30.44 | 30.65 | 1,125,082 | -0.46(-1.47%) |
May 19, 2008 | 31.06 | 31.60 | 30.89 | 31.11 | 1,258,081 | +0.13(+0.41%) |
May 16, 2008 | 31.31 | 31.44 | 30.57 | 30.98 | 1,923,334 | -0.39(-1.23%) |
May 15, 2008 | 30.89 | 31.44 | 30.65 | 31.37 | 1,701,589 | +0.47(+1.53%) |
May 14, 2008 | 30.38 | 31.13 | 30.29 | 30.89 | 3,214,091 | +0.74(+2.46%) |
May 13, 2008 | 29.43 | 30.23 | 29.43 | 30.15 | 2,486,676 | +0.51(+1.71%) |
May 12, 2008 | 29.21 | 29.73 | 29.21 | 29.65 | 1,247,174 | +0.42(+1.43%) |
May 09, 2008 | 29.07 | 29.45 | 29.03 | 29.23 | 689,006 | -0.27(-0.91%) |
May 08, 2008 | 29.45 | 29.71 | 29.36 | 29.50 | 1,358,722 | +0.03(+0.11%) |
May 07, 2008 | 30.03 | 30.22 | 29.38 | 29.46 | 1,466,259 | -0.52(-1.74%) |
May 06, 2008 | 29.17 | 30.10 | 29.14 | 29.99 | 2,385,645 | +0.58(+1.99%) |
May 05, 2008 | 29.30 | 29.76 | 29.25 | 29.40 | 1,319,131 | -0.21(-0.72%) |
May 02, 2008 | 29.64 | 29.81 | 29.42 | 29.61 | 1,582,526 | +0.36(+1.21%) |