Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.07 | 15.15 | 13.89 | 14.71 | 5,695,369 | +0.45(+3.17%) |
Jul 30, 2008 | 14.74 | 15.22 | 13.79 | 14.26 | 4,689,460 | -0.23(-1.62%) |
Jul 29, 2008 | 14.49 | 14.63 | 13.35 | 14.49 | 6,359,555 | +1.20(+8.99%) |
Jul 28, 2008 | 14.30 | 14.70 | 13.20 | 13.30 | 5,441,342 | -1.02(-7.13%) |
Jul 25, 2008 | 14.12 | 14.65 | 13.49 | 14.32 | 5,809,857 | +0.35(+2.52%) |
Jul 24, 2008 | 16.31 | 16.62 | 13.77 | 13.97 | 8,179,850 | -2.54(-15.40%) |
Jul 23, 2008 | 16.22 | 17.56 | 15.99 | 16.51 | 10,001,429 | +0.29(+1.81%) |
Jul 22, 2008 | 14.79 | 16.25 | 14.32 | 16.22 | 6,572,752 | +1.35(+9.12%) |
Jul 21, 2008 | 15.14 | 15.42 | 14.52 | 14.86 | 5,643,265 | +0.01(+0.06%) |
Jul 18, 2008 | 15.10 | 15.51 | 14.48 | 14.85 | 5,526,370 | -0.20(-1.33%) |
Jul 17, 2008 | 14.44 | 15.54 | 14.00 | 15.05 | 12,425,417 | +0.86(+6.07%) |
Jul 16, 2008 | 12.27 | 14.44 | 12.26 | 14.19 | 9,416,382 | +1.72(+13.82%) |
Jul 15, 2008 | 12.11 | 12.81 | 11.01 | 12.47 | 12,661,532 | +0.35(+2.90%) |
Jul 14, 2008 | 12.59 | 12.95 | 11.96 | 12.12 | 6,757,638 | -0.25(-2.03%) |
Jul 11, 2008 | 12.57 | 13.19 | 11.97 | 12.37 | 10,644,560 | -0.79(-5.98%) |
Jul 10, 2008 | 13.79 | 14.03 | 12.97 | 13.15 | 6,336,570 | -0.67(-4.84%) |
Jul 09, 2008 | 14.83 | 15.18 | 13.81 | 13.82 | 7,981,785 | -0.70(-4.84%) |
Jul 08, 2008 | 13.00 | 14.67 | 12.75 | 14.53 | 9,442,835 | +1.40(+10.71%) |
Jul 07, 2008 | 14.27 | 14.64 | 12.72 | 13.12 | 7,743,989 | -1.05(-7.43%) |
Jul 04, 2008 | 13.98 | 14.38 | 13.56 | 14.18 | 3,424,547 | +0.00(+0.00%) |
Jul 03, 2008 | 13.98 | 14.38 | 13.56 | 14.18 | 3,424,547 | +0.25(+1.80%) |
Jul 02, 2008 | 14.50 | 14.59 | 13.90 | 13.92 | 5,632,938 | -0.64(-4.37%) |
Jul 01, 2008 | 14.01 | 14.63 | 13.53 | 14.56 | 7,231,742 | +0.40(+2.84%) |
Jun 30, 2008 | 14.81 | 15.00 | 14.13 | 14.16 | 7,587,674 | -0.66(-4.46%) |
Jun 27, 2008 | 14.41 | 14.98 | 14.02 | 14.82 | 9,272,299 | -0.34(-2.26%) |
Jun 26, 2008 | 15.78 | 15.82 | 14.80 | 15.16 | 7,052,985 | -0.89(-5.52%) |
Jun 25, 2008 | 15.96 | 16.59 | 15.63 | 16.05 | 6,085,640 | +0.35(+2.24%) |
Jun 24, 2008 | 14.59 | 16.25 | 14.18 | 15.70 | 8,538,516 | +1.07(+7.32%) |
Jun 23, 2008 | 15.31 | 15.35 | 14.56 | 14.63 | 3,761,164 | -0.60(-3.95%) |
Jun 20, 2008 | 15.72 | 15.96 | 15.07 | 15.23 | 5,037,401 | -0.71(-4.46%) |
Jun 19, 2008 | 15.26 | 16.00 | 15.11 | 15.94 | 4,103,712 | +0.58(+3.76%) |
Jun 18, 2008 | 15.21 | 15.52 | 14.87 | 15.36 | 4,386,963 | +0.03(+0.16%) |
Jun 17, 2008 | 15.98 | 16.10 | 15.14 | 15.34 | 4,586,647 | -0.55(-3.47%) |
Jun 16, 2008 | 15.61 | 16.02 | 15.39 | 15.89 | 4,795,608 | +0.20(+1.28%) |
Jun 13, 2008 | 15.49 | 15.87 | 15.33 | 15.69 | 3,469,644 | +0.26(+1.68%) |
Jun 12, 2008 | 15.23 | 15.95 | 15.18 | 15.43 | 4,707,654 | +0.49(+3.25%) |
Jun 11, 2008 | 15.71 | 15.95 | 14.91 | 14.94 | 5,360,429 | -0.93(-5.85%) |
Jun 10, 2008 | 15.76 | 16.32 | 15.27 | 15.87 | 5,197,766 | +0.08(+0.53%) |
Jun 09, 2008 | 16.00 | 16.55 | 15.37 | 15.79 | 5,309,064 | -0.18(-1.15%) |
Jun 06, 2008 | 17.14 | 17.14 | 15.92 | 15.97 | 6,008,489 | -1.51(-8.66%) |
Jun 05, 2008 | 17.81 | 18.11 | 16.94 | 17.49 | 4,644,231 | -0.14(-0.81%) |
Jun 04, 2008 | 17.46 | 18.34 | 17.41 | 17.63 | 5,272,868 | -0.37(-2.04%) |
Jun 03, 2008 | 17.21 | 18.11 | 17.13 | 18.00 | 6,898,711 | +0.95(+5.59%) |
Jun 02, 2008 | 17.13 | 17.19 | 16.54 | 17.04 | 4,416,033 | -0.11(-0.63%) |
May 30, 2008 | 17.70 | 17.70 | 16.99 | 17.15 | 3,025,775 | -0.29(-1.68%) |
May 29, 2008 | 17.40 | 17.76 | 17.10 | 17.45 | 3,991,642 | +0.04(+0.24%) |
May 28, 2008 | 17.44 | 17.69 | 17.04 | 17.40 | 3,936,653 | +0.11(+0.63%) |
May 27, 2008 | 17.14 | 17.72 | 16.92 | 17.29 | 6,227,326 | +0.13(+0.78%) |
May 26, 2008 | 18.10 | 18.10 | 17.09 | 17.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.10 | 18.10 | 17.09 | 17.16 | 5,206,183 | -0.84(-4.65%) |
May 22, 2008 | 18.41 | 18.63 | 17.73 | 18.00 | 5,964,752 | -0.17(-0.92%) |
May 21, 2008 | 19.27 | 19.41 | 17.98 | 18.16 | 7,804,964 | -1.20(-6.18%) |
May 20, 2008 | 20.07 | 20.40 | 19.21 | 19.36 | 7,106,206 | -1.12(-5.47%) |
May 19, 2008 | 21.38 | 21.48 | 20.17 | 20.48 | 6,172,686 | -0.90(-4.22%) |
May 16, 2008 | 22.11 | 22.16 | 20.93 | 21.38 | 5,744,059 | -0.38(-1.77%) |
May 15, 2008 | 20.60 | 21.95 | 20.36 | 21.77 | 5,621,814 | +1.31(+6.42%) |
May 14, 2008 | 20.06 | 20.85 | 20.06 | 20.46 | 5,161,998 | +0.33(+1.66%) |
May 13, 2008 | 20.53 | 20.53 | 19.74 | 20.12 | 3,467,315 | -0.18(-0.91%) |
May 12, 2008 | 19.89 | 20.40 | 19.67 | 20.31 | 3,269,846 | +0.46(+2.32%) |
May 09, 2008 | 20.04 | 20.55 | 19.60 | 19.85 | 2,332,408 | -0.26(-1.29%) |
May 08, 2008 | 20.55 | 20.76 | 19.75 | 20.10 | 4,336,430 | -0.48(-2.35%) |
May 07, 2008 | 21.12 | 21.64 | 20.46 | 20.59 | 4,530,514 | -0.69(-3.22%) |
May 06, 2008 | 20.33 | 21.35 | 20.03 | 21.28 | 5,470,095 | +0.31(+1.48%) |
May 05, 2008 | 20.22 | 21.09 | 19.95 | 20.97 | 6,249,282 | +0.85(+4.24%) |
May 02, 2008 | 20.35 | 20.59 | 19.76 | 20.11 | 4,024,553 | +0.13(+0.63%) |