Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.08 | 15.08 | 14.19 | 14.28 | 7,072,644 | -0.37(-2.52%) |
Jul 30, 2008 | 14.08 | 14.71 | 13.71 | 14.65 | 10,277,401 | +0.31(+2.14%) |
Jul 29, 2008 | 14.34 | 14.89 | 14.22 | 14.34 | 6,765,847 | -0.48(-3.24%) |
Jul 28, 2008 | 14.81 | 15.31 | 14.46 | 14.82 | 8,243,792 | +0.15(+1.02%) |
Jul 25, 2008 | 14.59 | 14.95 | 14.36 | 14.67 | 9,266,879 | +0.20(+1.36%) |
Jul 24, 2008 | 15.88 | 15.89 | 14.24 | 14.48 | 20,807,752 | -1.83(-11.24%) |
Jul 23, 2008 | 17.58 | 17.69 | 16.17 | 16.31 | 11,981,514 | -1.43(-8.07%) |
Jul 22, 2008 | 18.83 | 18.94 | 17.52 | 17.74 | 7,906,698 | -0.81(-4.37%) |
Jul 21, 2008 | 18.15 | 18.72 | 17.71 | 18.55 | 5,528,972 | +0.72(+4.01%) |
Jul 18, 2008 | 17.73 | 18.28 | 17.67 | 17.84 | 5,172,826 | +0.03(+0.18%) |
Jul 17, 2008 | 17.88 | 18.74 | 17.47 | 17.80 | 9,455,358 | -0.27(-1.48%) |
Jul 16, 2008 | 18.64 | 18.87 | 17.79 | 18.07 | 6,580,217 | -0.66(-3.53%) |
Jul 15, 2008 | 19.68 | 19.95 | 18.44 | 18.73 | 12,654,115 | -0.54(-2.82%) |
Jul 14, 2008 | 18.57 | 19.42 | 18.24 | 19.28 | 8,332,147 | +0.94(+5.10%) |
Jul 11, 2008 | 18.51 | 18.88 | 18.04 | 18.34 | 13,283,426 | +0.63(+3.55%) |
Jul 10, 2008 | 17.70 | 17.97 | 17.31 | 17.71 | 9,085,131 | +0.50(+2.88%) |
Jul 09, 2008 | 17.38 | 18.02 | 17.13 | 17.21 | 6,317,895 | -0.11(-0.64%) |
Jul 08, 2008 | 17.25 | 17.39 | 16.91 | 17.32 | 6,713,128 | -0.19(-1.08%) |
Jul 07, 2008 | 17.32 | 17.73 | 17.26 | 17.51 | 7,198,248 | -0.49(-2.71%) |
Jul 04, 2008 | 17.58 | 18.03 | 17.32 | 18.00 | 5,927,632 | +0.00(+0.00%) |
Jul 03, 2008 | 17.58 | 18.03 | 17.32 | 18.00 | 5,927,632 | -0.23(-1.25%) |
Jul 02, 2008 | 18.63 | 19.02 | 18.06 | 18.23 | 8,108,398 | -0.68(-3.58%) |
Jul 01, 2008 | 18.98 | 19.20 | 18.72 | 18.91 | 9,760,129 | +0.33(+1.78%) |
Jun 30, 2008 | 18.48 | 18.94 | 17.79 | 18.57 | 9,723,160 | +0.23(+1.24%) |
Jun 27, 2008 | 17.73 | 18.57 | 17.73 | 18.35 | 10,448,855 | +0.77(+4.39%) |
Jun 26, 2008 | 16.25 | 17.69 | 16.25 | 17.58 | 13,640,419 | +1.85(+11.76%) |
Jun 25, 2008 | 15.92 | 15.93 | 15.11 | 15.73 | 6,486,540 | -0.06(-0.35%) |
Jun 24, 2008 | 15.88 | 16.06 | 15.59 | 15.78 | 4,626,922 | -0.04(-0.25%) |
Jun 23, 2008 | 15.12 | 15.88 | 15.11 | 15.82 | 4,244,818 | +0.39(+2.55%) |
Jun 20, 2008 | 15.15 | 15.51 | 15.15 | 15.43 | 6,472,579 | +0.27(+1.76%) |
Jun 19, 2008 | 15.46 | 15.62 | 15.08 | 15.16 | 5,615,533 | +0.08(+0.52%) |
Jun 18, 2008 | 14.99 | 15.14 | 14.76 | 15.08 | 4,274,325 | +0.19(+1.27%) |
Jun 17, 2008 | 14.57 | 14.93 | 14.52 | 14.89 | 4,031,457 | +0.31(+2.16%) |
Jun 16, 2008 | 14.72 | 14.79 | 14.51 | 14.58 | 4,418,589 | +0.35(+2.43%) |
Jun 13, 2008 | 14.43 | 14.58 | 14.14 | 14.23 | 7,526,370 | -0.13(-0.93%) |
Jun 12, 2008 | 14.64 | 14.72 | 14.30 | 14.37 | 8,603,049 | -0.72(-4.80%) |
Jun 11, 2008 | 15.17 | 15.37 | 14.94 | 15.09 | 9,392,942 | +0.34(+2.29%) |
Jun 10, 2008 | 15.04 | 15.66 | 14.55 | 14.75 | 11,891,737 | -1.18(-7.41%) |
Jun 09, 2008 | 15.70 | 16.07 | 15.59 | 15.93 | 5,558,480 | +0.24(+1.50%) |
Jun 06, 2008 | 15.72 | 16.08 | 15.66 | 15.70 | 6,365,159 | +0.35(+2.31%) |
Jun 05, 2008 | 14.78 | 15.40 | 14.70 | 15.34 | 6,295,822 | +0.46(+3.07%) |
Jun 04, 2008 | 15.36 | 15.42 | 14.81 | 14.89 | 4,777,013 | -0.39(-2.52%) |
Jun 03, 2008 | 15.55 | 15.85 | 15.25 | 15.27 | 4,849,828 | -0.55(-3.48%) |
Jun 02, 2008 | 15.77 | 16.01 | 15.62 | 15.82 | 4,341,228 | +0.11(+0.70%) |
May 30, 2008 | 15.69 | 15.81 | 15.53 | 15.71 | 4,136,803 | +0.28(+1.78%) |
May 29, 2008 | 15.47 | 15.77 | 15.36 | 15.44 | 5,699,189 | -0.50(-3.16%) |
May 28, 2008 | 15.57 | 16.00 | 15.42 | 15.94 | 5,125,186 | +0.09(+0.60%) |
May 27, 2008 | 15.70 | 15.94 | 15.52 | 15.85 | 4,017,337 | -0.33(-2.04%) |
May 26, 2008 | 16.55 | 16.84 | 16.10 | 16.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.55 | 16.84 | 16.10 | 16.18 | 4,470,766 | -0.21(-1.30%) |
May 22, 2008 | 16.69 | 16.89 | 15.96 | 16.39 | 6,458,223 | -0.41(-2.44%) |
May 21, 2008 | 16.83 | 17.30 | 16.73 | 16.80 | 7,900,665 | -0.03(-0.19%) |
May 20, 2008 | 16.60 | 16.87 | 16.14 | 16.83 | 5,781,276 | +0.50(+3.03%) |
May 19, 2008 | 16.52 | 16.65 | 16.09 | 16.33 | 4,363,416 | +0.05(+0.29%) |
May 16, 2008 | 16.51 | 16.56 | 16.17 | 16.29 | 8,167,219 | +0.52(+3.29%) |
May 15, 2008 | 15.52 | 15.89 | 15.51 | 15.77 | 6,576,068 | +0.55(+3.62%) |
May 14, 2008 | 15.50 | 15.65 | 15.18 | 15.22 | 3,530,240 | -0.27(-1.73%) |
May 13, 2008 | 15.25 | 15.61 | 15.06 | 15.48 | 4,741,971 | -0.02(-0.15%) |
May 12, 2008 | 15.55 | 15.77 | 15.28 | 15.51 | 5,103,208 | -0.28(-1.75%) |
May 09, 2008 | 16.21 | 16.21 | 15.33 | 15.78 | 5,160,131 | -0.02(-0.15%) |
May 08, 2008 | 15.25 | 15.87 | 15.18 | 15.81 | 7,419,413 | +0.76(+5.02%) |
May 07, 2008 | 15.22 | 15.44 | 14.92 | 15.05 | 7,506,998 | -0.57(-3.63%) |
May 06, 2008 | 15.72 | 16.07 | 15.55 | 15.62 | 5,164,990 | +0.10(+0.66%) |
May 05, 2008 | 15.62 | 15.66 | 15.15 | 15.51 | 6,526,714 | +0.57(+3.79%) |
May 02, 2008 | 14.65 | 15.33 | 14.65 | 14.95 | 5,178,134 | +0.30(+2.04%) |