Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.19 | 16.34 | 15.60 | 15.72 | 4,028,143 | -0.62(-3.81%) |
Jul 30, 2008 | 16.69 | 16.80 | 16.07 | 16.34 | 2,521,071 | -0.34(-2.04%) |
Jul 29, 2008 | 16.68 | 16.68 | 16.06 | 16.68 | 2,521,356 | +0.56(+3.50%) |
Jul 28, 2008 | 16.22 | 16.39 | 16.08 | 16.12 | 1,697,614 | -0.11(-0.66%) |
Jul 25, 2008 | 16.81 | 16.81 | 16.10 | 16.23 | 2,419,133 | -0.46(-2.78%) |
Jul 24, 2008 | 17.15 | 17.15 | 16.63 | 16.69 | 1,442,805 | -0.32(-1.90%) |
Jul 23, 2008 | 17.35 | 17.59 | 16.85 | 17.01 | 2,088,073 | +0.09(+0.54%) |
Jul 22, 2008 | 17.00 | 17.00 | 16.29 | 16.92 | 2,453,032 | +0.46(+2.82%) |
Jul 21, 2008 | 16.86 | 17.03 | 15.29 | 16.46 | 3,970,613 | -0.83(-4.80%) |
Jul 18, 2008 | 17.07 | 17.29 | 16.34 | 17.29 | 2,486,208 | +0.23(+1.36%) |
Jul 17, 2008 | 16.51 | 17.36 | 16.47 | 17.06 | 3,567,537 | +0.46(+2.80%) |
Jul 16, 2008 | 16.39 | 16.64 | 15.94 | 16.59 | 4,220,201 | +0.19(+1.16%) |
Jul 15, 2008 | 16.73 | 17.16 | 15.60 | 16.40 | 4,527,795 | -0.50(-2.95%) |
Jul 14, 2008 | 17.43 | 17.44 | 16.84 | 16.90 | 3,305,359 | -0.36(-2.07%) |
Jul 11, 2008 | 17.34 | 17.55 | 17.04 | 17.25 | 2,298,290 | -0.17(-0.95%) |
Jul 10, 2008 | 18.08 | 18.13 | 17.16 | 17.42 | 3,884,367 | -0.63(-3.49%) |
Jul 09, 2008 | 17.48 | 18.37 | 17.48 | 18.05 | 4,913,414 | +0.59(+3.37%) |
Jul 08, 2008 | 16.41 | 17.52 | 16.37 | 17.46 | 4,481,983 | +1.09(+6.64%) |
Jul 07, 2008 | 16.79 | 17.04 | 16.29 | 16.37 | 4,811,552 | -0.33(-1.99%) |
Jul 04, 2008 | 16.89 | 17.29 | 16.56 | 16.71 | 3,183,401 | +0.00(+0.00%) |
Jul 03, 2008 | 16.89 | 17.29 | 16.56 | 16.71 | 3,183,401 | -14.19(-45.93%) |
Jul 02, 2008 | 30.69 | 31.11 | 30.65 | 30.90 | 2,794,116 | +0.12(+0.38%) |
Jul 01, 2008 | 30.29 | 30.81 | 30.19 | 30.78 | 1,820,357 | +0.17(+0.54%) |
Jun 30, 2008 | 30.83 | 31.19 | 30.29 | 30.62 | 1,621,255 | -0.05(-0.16%) |
Jun 27, 2008 | 30.95 | 31.12 | 30.39 | 30.67 | 2,185,108 | -0.14(-0.46%) |
Jun 26, 2008 | 31.33 | 31.48 | 30.67 | 30.81 | 1,241,773 | -0.95(-2.98%) |
Jun 25, 2008 | 31.26 | 32.08 | 31.26 | 31.75 | 1,753,013 | +0.52(+1.67%) |
Jun 24, 2008 | 31.21 | 31.56 | 31.02 | 31.23 | 1,146,892 | -0.23(-0.74%) |
Jun 23, 2008 | 31.98 | 32.04 | 31.37 | 31.46 | 1,012,634 | -0.47(-1.48%) |
Jun 20, 2008 | 33.35 | 33.35 | 31.82 | 31.94 | 1,718,450 | -0.71(-2.16%) |
Jun 19, 2008 | 32.20 | 32.70 | 32.04 | 32.64 | 1,373,086 | +0.46(+1.42%) |
Jun 18, 2008 | 32.68 | 32.72 | 32.06 | 32.19 | 918,994 | -0.46(-1.42%) |
Jun 17, 2008 | 33.24 | 33.24 | 32.61 | 32.65 | 941,628 | -0.37(-1.13%) |
Jun 16, 2008 | 32.89 | 33.21 | 32.63 | 33.02 | 827,977 | -0.15(-0.45%) |
Jun 13, 2008 | 32.65 | 33.22 | 32.63 | 33.17 | 1,586,862 | +0.71(+2.20%) |
Jun 12, 2008 | 31.97 | 32.77 | 31.97 | 32.46 | 1,853,588 | +0.61(+1.90%) |
Jun 11, 2008 | 32.20 | 32.82 | 31.85 | 31.85 | 2,661,056 | -0.56(-1.71%) |
Jun 10, 2008 | 32.51 | 32.94 | 31.63 | 32.41 | 2,308,559 | +0.36(+1.11%) |
Jun 09, 2008 | 32.83 | 33.18 | 31.75 | 32.05 | 3,795,921 | -1.22(-3.66%) |
Jun 06, 2008 | 34.45 | 34.73 | 33.11 | 33.27 | 3,911,769 | -1.70(-4.86%) |
Jun 05, 2008 | 34.31 | 34.97 | 34.08 | 34.97 | 2,532,509 | +0.84(+2.45%) |
Jun 04, 2008 | 33.39 | 34.23 | 33.32 | 34.14 | 3,441,498 | +0.75(+2.24%) |
Jun 03, 2008 | 33.45 | 33.64 | 33.16 | 33.39 | 1,901,608 | -0.07(-0.22%) |
Jun 02, 2008 | 33.51 | 33.76 | 33.27 | 33.46 | 2,693,844 | +0.05(+0.15%) |
May 30, 2008 | 33.83 | 34.02 | 33.37 | 33.41 | 3,798,462 | -0.18(-0.54%) |
May 29, 2008 | 33.43 | 34.80 | 33.43 | 33.60 | 5,969,237 | +0.27(+0.80%) |
May 28, 2008 | 32.64 | 33.62 | 32.53 | 33.33 | 3,283,988 | +1.02(+3.16%) |
May 27, 2008 | 31.75 | 32.37 | 31.75 | 32.31 | 913,211 | +0.69(+2.18%) |
May 26, 2008 | 32.08 | 32.32 | 31.56 | 31.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 32.08 | 32.32 | 31.56 | 31.62 | 1,026,667 | -0.63(-1.95%) |
May 22, 2008 | 32.25 | 32.48 | 32.03 | 32.25 | 1,298,680 | +0.01(+0.03%) |
May 21, 2008 | 32.27 | 32.59 | 32.15 | 32.24 | 1,817,877 | +0.06(+0.18%) |
May 20, 2008 | 32.58 | 32.58 | 31.97 | 32.19 | 1,071,395 | -0.48(-1.47%) |
May 19, 2008 | 32.62 | 33.18 | 32.43 | 32.67 | 1,198,047 | +0.13(+0.41%) |
May 16, 2008 | 32.87 | 33.02 | 32.10 | 32.53 | 1,831,555 | -0.41(-1.23%) |
May 15, 2008 | 32.43 | 33.02 | 32.19 | 32.94 | 1,620,392 | +0.50(+1.53%) |
May 14, 2008 | 31.90 | 32.69 | 31.81 | 32.44 | 3,060,719 | +0.78(+2.46%) |
May 13, 2008 | 30.90 | 31.75 | 30.90 | 31.66 | 2,368,015 | +0.53(+1.71%) |
May 12, 2008 | 30.68 | 31.22 | 30.68 | 31.13 | 1,187,661 | +0.44(+1.43%) |
May 09, 2008 | 30.53 | 30.92 | 30.49 | 30.69 | 656,127 | -0.28(-0.91%) |
May 08, 2008 | 30.92 | 31.20 | 30.83 | 30.97 | 1,293,886 | +0.03(+0.11%) |
May 07, 2008 | 31.54 | 31.74 | 30.85 | 30.94 | 1,396,291 | -0.55(-1.74%) |
May 06, 2008 | 30.63 | 31.61 | 30.60 | 31.49 | 2,271,805 | +0.61(+1.99%) |
May 05, 2008 | 30.77 | 31.25 | 30.72 | 30.88 | 1,256,184 | -0.22(-0.72%) |
May 02, 2008 | 31.12 | 31.31 | 30.89 | 31.10 | 1,507,011 | +0.37(+1.21%) |