Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.77 | 16.19 | 15.63 | 15.72 | 2,694,011 | -0.30(-1.89%) |
Jul 30, 2008 | 16.55 | 16.81 | 15.63 | 16.02 | 3,004,972 | -0.38(-2.30%) |
Jul 29, 2008 | 16.40 | 16.46 | 15.64 | 16.40 | 1,815,519 | +0.72(+4.62%) |
Jul 28, 2008 | 16.17 | 16.23 | 15.62 | 15.67 | 1,374,937 | -0.50(-3.10%) |
Jul 25, 2008 | 16.07 | 16.56 | 15.75 | 16.18 | 2,403,936 | +0.21(+1.34%) |
Jul 24, 2008 | 17.04 | 17.32 | 15.86 | 15.96 | 1,954,295 | -1.19(-6.94%) |
Jul 23, 2008 | 16.49 | 17.81 | 16.39 | 17.15 | 4,101,872 | +0.58(+3.50%) |
Jul 22, 2008 | 15.92 | 16.62 | 15.63 | 16.57 | 2,931,694 | +0.53(+3.28%) |
Jul 21, 2008 | 16.36 | 16.48 | 15.80 | 16.05 | 2,266,427 | -0.23(-1.43%) |
Jul 18, 2008 | 16.71 | 16.77 | 15.76 | 16.28 | 3,691,397 | -0.57(-3.36%) |
Jul 17, 2008 | 16.66 | 17.60 | 16.29 | 16.85 | 4,231,995 | +0.11(+0.65%) |
Jul 16, 2008 | 15.46 | 16.92 | 15.27 | 16.74 | 4,008,023 | +1.35(+8.74%) |
Jul 15, 2008 | 15.23 | 15.81 | 14.72 | 15.39 | 2,689,660 | -0.07(-0.45%) |
Jul 14, 2008 | 15.73 | 16.44 | 15.39 | 15.46 | 2,672,635 | -0.12(-0.76%) |
Jul 11, 2008 | 16.28 | 16.28 | 14.81 | 15.58 | 6,865,948 | -1.02(-6.13%) |
Jul 10, 2008 | 17.54 | 17.62 | 16.39 | 16.60 | 5,939,268 | -0.96(-5.48%) |
Jul 09, 2008 | 18.51 | 18.86 | 17.48 | 17.56 | 2,316,097 | -0.87(-4.71%) |
Jul 08, 2008 | 17.81 | 18.54 | 17.54 | 18.43 | 2,531,972 | +0.46(+2.57%) |
Jul 07, 2008 | 17.83 | 18.38 | 17.76 | 17.97 | 2,797,358 | +0.27(+1.51%) |
Jul 04, 2008 | 18.36 | 18.36 | 17.59 | 17.70 | 2,147,018 | +0.00(+0.00%) |
Jul 03, 2008 | 18.36 | 18.36 | 17.59 | 17.70 | 2,147,018 | -0.54(-2.97%) |
Jul 02, 2008 | 18.71 | 19.29 | 18.21 | 18.24 | 3,113,884 | -0.36(-1.92%) |
Jul 01, 2008 | 18.42 | 18.80 | 18.06 | 18.60 | 2,581,711 | +0.01(+0.05%) |
Jun 30, 2008 | 18.32 | 19.15 | 17.82 | 18.59 | 3,063,052 | -0.15(-0.79%) |
Jun 27, 2008 | 19.17 | 19.62 | 18.51 | 18.74 | 2,663,084 | -0.54(-2.78%) |
Jun 26, 2008 | 19.19 | 19.35 | 18.82 | 19.27 | 1,840,903 | -0.14(-0.72%) |
Jun 25, 2008 | 19.18 | 19.98 | 19.18 | 19.41 | 1,696,880 | +0.40(+2.12%) |
Jun 24, 2008 | 19.36 | 19.66 | 18.69 | 19.01 | 2,250,633 | -0.39(-2.00%) |
Jun 23, 2008 | 19.75 | 20.17 | 19.35 | 19.40 | 1,801,790 | -0.36(-1.83%) |
Jun 20, 2008 | 20.19 | 20.20 | 19.37 | 19.76 | 2,194,418 | -0.68(-3.30%) |
Jun 19, 2008 | 20.16 | 20.56 | 19.92 | 20.43 | 1,678,841 | +0.40(+2.01%) |
Jun 18, 2008 | 20.18 | 20.42 | 19.67 | 20.03 | 1,935,588 | -0.36(-1.78%) |
Jun 17, 2008 | 21.09 | 21.40 | 20.30 | 20.39 | 1,971,288 | -0.57(-2.70%) |
Jun 16, 2008 | 20.43 | 20.97 | 20.15 | 20.96 | 2,138,431 | +0.35(+1.69%) |
Jun 13, 2008 | 19.96 | 20.72 | 19.85 | 20.61 | 2,171,188 | +0.86(+4.35%) |
Jun 12, 2008 | 19.81 | 20.85 | 19.52 | 19.75 | 3,351,405 | +0.00(+0.02%) |
Jun 11, 2008 | 21.30 | 21.30 | 19.72 | 19.75 | 4,106,841 | -1.47(-6.95%) |
Jun 10, 2008 | 21.34 | 21.64 | 21.02 | 21.22 | 3,607,872 | -0.28(-1.29%) |
Jun 09, 2008 | 21.48 | 21.90 | 21.13 | 21.50 | 2,496,542 | +0.20(+0.93%) |
Jun 06, 2008 | 22.17 | 22.21 | 21.16 | 21.30 | 3,183,283 | -1.04(-4.64%) |
Jun 05, 2008 | 21.71 | 22.41 | 21.37 | 22.34 | 4,159,622 | +0.94(+4.41%) |
Jun 04, 2008 | 20.62 | 21.64 | 20.29 | 21.40 | 12,022,171 | +2.60(+13.84%) |
Jun 03, 2008 | 19.71 | 19.71 | 18.55 | 18.80 | 4,835,633 | -0.50(-2.57%) |
Jun 02, 2008 | 20.35 | 20.35 | 19.22 | 19.29 | 3,752,308 | -0.97(-4.80%) |
May 30, 2008 | 20.55 | 20.55 | 19.77 | 20.27 | 2,448,443 | -0.39(-1.90%) |
May 29, 2008 | 20.35 | 20.94 | 20.35 | 20.66 | 1,637,979 | +0.22(+1.09%) |
May 28, 2008 | 18.77 | 20.50 | 18.77 | 20.43 | 3,214,222 | +1.68(+8.97%) |
May 27, 2008 | 18.86 | 19.36 | 18.57 | 18.75 | 2,018,335 | -0.10(-0.53%) |
May 26, 2008 | 19.08 | 19.08 | 18.48 | 18.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.08 | 19.08 | 18.48 | 18.85 | 1,944,854 | -0.26(-1.38%) |
May 22, 2008 | 19.06 | 19.51 | 18.88 | 19.11 | 1,047,980 | +0.01(+0.08%) |
May 21, 2008 | 19.91 | 20.16 | 18.94 | 19.10 | 1,579,798 | -0.81(-4.09%) |
May 20, 2008 | 20.30 | 20.30 | 19.72 | 19.91 | 1,491,442 | -0.54(-2.62%) |
May 19, 2008 | 20.81 | 21.07 | 20.37 | 20.45 | 894,611 | -0.40(-1.90%) |
May 16, 2008 | 21.50 | 21.51 | 20.25 | 20.85 | 1,866,483 | -0.68(-3.18%) |
May 15, 2008 | 21.19 | 21.53 | 20.73 | 21.53 | 1,620,938 | +0.55(+2.63%) |
May 14, 2008 | 20.95 | 21.37 | 20.85 | 20.98 | 1,683,451 | +0.20(+0.98%) |
May 13, 2008 | 20.46 | 20.93 | 20.31 | 20.78 | 1,284,694 | +0.37(+1.82%) |
May 12, 2008 | 20.10 | 20.64 | 19.98 | 20.40 | 1,344,942 | +0.33(+1.66%) |
May 09, 2008 | 19.39 | 20.07 | 19.33 | 20.07 | 675,043 | +0.40(+2.02%) |
May 08, 2008 | 20.60 | 20.72 | 19.51 | 19.67 | 2,555,376 | -0.63(-3.08%) |
May 07, 2008 | 19.65 | 20.72 | 19.65 | 20.30 | 3,370,783 | +0.66(+3.36%) |
May 06, 2008 | 19.11 | 19.72 | 18.96 | 19.64 | 1,421,730 | +0.36(+1.85%) |
May 05, 2008 | 18.86 | 19.67 | 18.62 | 19.28 | 2,010,722 | +0.28(+1.46%) |
May 02, 2008 | 19.61 | 19.70 | 18.99 | 19.00 | 1,694,903 | -0.42(-2.17%) |