Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.97 | 15.12 | 14.69 | 14.96 | 236,384 | -0.10(-0.69%) |
Jul 30, 2008 | 15.45 | 15.45 | 14.54 | 15.06 | 634,320 | -0.11(-0.73%) |
Jul 29, 2008 | 15.17 | 16.54 | 14.01 | 15.17 | 1,068,078 | -0.66(-4.17%) |
Jul 28, 2008 | 16.90 | 16.90 | 15.25 | 15.83 | 325,781 | -0.68(-4.12%) |
Jul 25, 2008 | 16.22 | 16.99 | 16.19 | 16.51 | 291,400 | +0.21(+1.31%) |
Jul 24, 2008 | 18.63 | 18.63 | 16.22 | 16.30 | 391,043 | -2.32(-12.48%) |
Jul 23, 2008 | 15.93 | 18.68 | 15.71 | 18.62 | 680,040 | +2.82(+17.87%) |
Jul 22, 2008 | 14.57 | 16.91 | 14.06 | 15.80 | 669,886 | +0.87(+5.86%) |
Jul 21, 2008 | 14.88 | 15.34 | 14.61 | 14.92 | 277,088 | +0.12(+0.79%) |
Jul 18, 2008 | 14.69 | 15.23 | 14.38 | 14.81 | 431,152 | +0.26(+1.78%) |
Jul 17, 2008 | 14.29 | 15.10 | 13.51 | 14.55 | 482,337 | +0.80(+5.79%) |
Jul 16, 2008 | 14.00 | 14.15 | 12.95 | 13.75 | 541,127 | +0.28(+2.12%) |
Jul 15, 2008 | 14.50 | 14.56 | 12.09 | 13.47 | 1,660,848 | -1.29(-8.73%) |
Jul 14, 2008 | 17.54 | 18.48 | 14.72 | 14.75 | 1,514,672 | -2.74(-15.66%) |
Jul 11, 2008 | 20.85 | 21.04 | 15.56 | 17.49 | 2,030,248 | -4.75(-21.36%) |
Jul 10, 2008 | 23.71 | 23.71 | 22.07 | 22.25 | 225,393 | -1.47(-6.20%) |
Jul 09, 2008 | 25.05 | 25.22 | 23.63 | 23.71 | 266,547 | -1.33(-5.32%) |
Jul 08, 2008 | 23.18 | 25.24 | 23.12 | 25.05 | 424,099 | +1.90(+8.22%) |
Jul 07, 2008 | 22.66 | 23.66 | 22.21 | 23.15 | 285,861 | +0.65(+2.88%) |
Jul 04, 2008 | 22.19 | 23.21 | 21.04 | 22.50 | 600,438 | +0.00(+0.00%) |
Jul 03, 2008 | 22.19 | 23.21 | 21.04 | 22.50 | 600,438 | +0.30(+1.37%) |
Jul 02, 2008 | 23.24 | 23.24 | 22.06 | 22.19 | 285,838 | -1.18(-5.07%) |
Jul 01, 2008 | 23.70 | 23.70 | 22.29 | 23.38 | 540,348 | -0.81(-3.35%) |
Jun 30, 2008 | 23.08 | 24.47 | 23.08 | 24.19 | 335,716 | +0.54(+2.30%) |
Jun 27, 2008 | 24.86 | 24.91 | 23.51 | 23.64 | 585,882 | -1.24(-5.00%) |
Jun 26, 2008 | 26.31 | 26.31 | 24.60 | 24.89 | 319,735 | -1.66(-6.27%) |
Jun 25, 2008 | 25.35 | 27.59 | 25.35 | 26.55 | 179,228 | +1.14(+4.48%) |
Jun 24, 2008 | 25.35 | 26.21 | 24.79 | 25.41 | 418,359 | -0.13(-0.51%) |
Jun 23, 2008 | 27.82 | 27.84 | 25.49 | 25.54 | 426,331 | -1.77(-6.47%) |
Jun 20, 2008 | 28.49 | 28.96 | 26.81 | 27.31 | 423,874 | -1.18(-4.16%) |
Jun 19, 2008 | 28.70 | 28.86 | 28.10 | 28.49 | 217,604 | -0.21(-0.74%) |
Jun 18, 2008 | 29.98 | 30.43 | 28.36 | 28.71 | 300,155 | -1.22(-4.09%) |
Jun 17, 2008 | 29.07 | 31.07 | 29.07 | 29.93 | 523,766 | +1.22(+4.24%) |
Jun 16, 2008 | 27.85 | 28.82 | 27.78 | 28.71 | 168,726 | +0.62(+2.19%) |
Jun 13, 2008 | 28.07 | 29.08 | 27.93 | 28.10 | 349,097 | +0.57(+2.07%) |
Jun 12, 2008 | 27.35 | 28.29 | 27.30 | 27.53 | 335,387 | +0.66(+2.46%) |
Jun 11, 2008 | 27.15 | 27.31 | 26.47 | 26.87 | 276,298 | -0.58(-2.12%) |
Jun 10, 2008 | 27.20 | 27.75 | 26.97 | 27.45 | 337,452 | -0.10(-0.35%) |
Jun 09, 2008 | 27.89 | 30.93 | 27.27 | 27.55 | 746,223 | +0.07(+0.26%) |
Jun 06, 2008 | 27.90 | 28.01 | 26.96 | 27.48 | 554,563 | -0.66(-2.35%) |
Jun 05, 2008 | 27.94 | 28.69 | 27.33 | 28.14 | 370,404 | +0.11(+0.39%) |
Jun 04, 2008 | 28.49 | 28.54 | 27.72 | 28.03 | 455,942 | +0.06(+0.21%) |
Jun 03, 2008 | 27.73 | 29.09 | 27.52 | 27.97 | 545,816 | -0.89(-3.10%) |
Jun 02, 2008 | 0.0065 | 30.17 | 28.71 | 28.86 | 304,160 | -1.50(-4.93%) |
May 30, 2008 | 30.63 | 30.77 | 29.85 | 30.36 | 512,805 | -0.52(-1.68%) |
May 29, 2008 | 30.79 | 31.15 | 30.65 | 30.88 | 147,199 | -0.05(-0.15%) |
May 28, 2008 | 31.06 | 31.28 | 30.30 | 30.92 | 197,862 | -0.08(-0.25%) |
May 27, 2008 | 30.83 | 31.40 | 30.75 | 31.00 | 191,684 | +31.00(+47879866.45%) |
May 23, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 22, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 21, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 20, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 19, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 16, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 15, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 14, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 13, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 12, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 09, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 08, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 07, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 06, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 05, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |
May 02, 2008 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) |