Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.42 | 16.42 | 15.94 | 16.17 | 13,598,118 | -0.23(-1.39%) |
Jul 30, 2008 | 15.90 | 16.44 | 15.90 | 16.40 | 14,207,615 | +0.61(+3.85%) |
Jul 29, 2008 | 15.79 | 16.14 | 15.61 | 15.79 | 13,963,248 | -0.19(-1.21%) |
Jul 28, 2008 | 15.96 | 16.05 | 15.84 | 15.98 | 14,358,867 | -0.05(-0.33%) |
Jul 25, 2008 | 16.16 | 16.25 | 15.81 | 16.04 | 14,066,763 | -0.09(-0.54%) |
Jul 24, 2008 | 16.16 | 16.26 | 16.05 | 16.12 | 17,832,932 | -0.13(-0.79%) |
Jul 23, 2008 | 16.01 | 16.26 | 15.97 | 16.25 | 18,956,634 | +0.32(+2.02%) |
Jul 22, 2008 | 14.99 | 16.29 | 14.98 | 15.93 | 39,523,172 | +1.26(+8.62%) |
Jul 21, 2008 | 15.08 | 15.17 | 14.58 | 14.67 | 10,386,274 | -0.46(-3.06%) |
Jul 18, 2008 | 14.85 | 15.19 | 14.68 | 15.13 | 15,226,396 | +0.32(+2.13%) |
Jul 17, 2008 | 14.74 | 14.98 | 14.48 | 14.81 | 10,975,952 | +0.12(+0.84%) |
Jul 16, 2008 | 14.48 | 14.81 | 14.30 | 14.69 | 11,175,705 | +0.26(+1.78%) |
Jul 15, 2008 | 14.04 | 14.70 | 14.04 | 14.43 | 13,402,669 | +0.29(+2.03%) |
Jul 14, 2008 | 14.26 | 14.31 | 13.89 | 14.15 | 9,245,064 | +0.08(+0.58%) |
Jul 11, 2008 | 14.03 | 14.26 | 13.73 | 14.06 | 13,627,636 | -0.02(-0.12%) |
Jul 10, 2008 | 13.74 | 14.12 | 13.73 | 14.08 | 12,292,573 | +0.32(+2.34%) |
Jul 09, 2008 | 14.39 | 14.44 | 13.74 | 13.76 | 15,982,208 | -0.44(-3.13%) |
Jul 08, 2008 | 13.84 | 14.28 | 13.40 | 14.20 | 14,397,710 | +0.37(+2.66%) |
Jul 07, 2008 | 13.71 | 14.08 | 13.62 | 13.84 | 11,227,935 | +0.19(+1.37%) |
Jul 04, 2008 | 14.07 | 14.12 | 13.57 | 13.65 | 9,520,275 | +0.00(+0.00%) |
Jul 03, 2008 | 14.07 | 14.12 | 13.57 | 13.65 | 9,520,275 | -0.33(-2.34%) |
Jul 02, 2008 | 14.57 | 14.57 | 13.76 | 13.98 | 22,577,968 | -0.55(-3.79%) |
Jul 01, 2008 | 14.30 | 14.92 | 14.25 | 14.53 | 16,246,003 | +0.06(+0.45%) |
Jun 30, 2008 | 14.74 | 14.91 | 14.38 | 14.46 | 16,654,286 | -0.28(-1.87%) |
Jun 27, 2008 | 14.47 | 14.82 | 14.39 | 14.74 | 14,551,985 | +0.26(+1.78%) |
Jun 26, 2008 | 14.85 | 14.88 | 14.48 | 14.48 | 12,753,485 | -0.51(-3.43%) |
Jun 25, 2008 | 14.81 | 15.22 | 14.81 | 14.99 | 12,338,592 | +0.27(+1.87%) |
Jun 24, 2008 | 15.06 | 15.19 | 14.66 | 14.72 | 11,795,446 | -0.43(-2.82%) |
Jun 23, 2008 | 14.85 | 15.30 | 14.82 | 15.15 | 25,720,482 | +0.46(+3.15%) |
Jun 20, 2008 | 14.25 | 14.91 | 14.09 | 14.68 | 39,798,748 | +1.13(+8.38%) |
Jun 19, 2008 | 13.33 | 13.65 | 13.09 | 13.55 | 9,379,191 | +0.15(+1.14%) |
Jun 18, 2008 | 13.47 | 13.73 | 13.39 | 13.40 | 7,155,652 | -0.14(-1.04%) |
Jun 17, 2008 | 13.81 | 13.91 | 13.50 | 13.54 | 7,367,570 | -0.22(-1.62%) |
Jun 16, 2008 | 13.80 | 13.80 | 13.26 | 13.76 | 13,293,877 | -0.30(-2.12%) |
Jun 13, 2008 | 13.96 | 14.06 | 13.84 | 14.06 | 5,441,526 | +0.16(+1.14%) |
Jun 12, 2008 | 13.61 | 14.04 | 13.61 | 13.90 | 9,488,313 | +0.33(+2.46%) |
Jun 11, 2008 | 13.73 | 13.87 | 13.54 | 13.57 | 5,529,867 | -0.30(-2.19%) |
Jun 10, 2008 | 13.85 | 13.96 | 13.40 | 13.87 | 7,901,665 | +0.34(+2.51%) |
Jun 09, 2008 | 13.40 | 13.70 | 13.40 | 13.53 | 6,289,957 | +0.12(+0.87%) |
Jun 06, 2008 | 13.70 | 13.80 | 13.40 | 13.41 | 8,234,000 | -0.49(-3.53%) |
Jun 05, 2008 | 13.68 | 13.98 | 13.66 | 13.91 | 6,751,068 | +0.25(+1.80%) |
Jun 04, 2008 | 13.87 | 13.87 | 13.44 | 13.66 | 9,118,896 | -0.35(-2.51%) |
Jun 03, 2008 | 13.67 | 14.14 | 13.67 | 14.01 | 13,647,605 | +0.37(+2.70%) |
Jun 02, 2008 | 13.80 | 13.81 | 13.46 | 13.64 | 7,918,419 | -0.19(-1.35%) |
May 30, 2008 | 13.36 | 13.87 | 13.36 | 13.83 | 10,735,577 | +0.43(+3.23%) |
May 29, 2008 | 13.66 | 13.81 | 13.32 | 13.40 | 8,268,574 | -0.26(-1.93%) |
May 28, 2008 | 13.56 | 13.70 | 13.39 | 13.66 | 7,473,901 | +0.12(+0.91%) |
May 27, 2008 | 13.37 | 13.68 | 13.36 | 13.54 | 6,737,263 | +0.25(+1.85%) |
May 26, 2008 | 13.57 | 13.64 | 13.14 | 13.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.57 | 13.64 | 13.14 | 13.29 | 8,618,791 | -0.31(-2.28%) |
May 22, 2008 | 13.68 | 13.76 | 13.51 | 13.60 | 4,932,392 | -0.03(-0.21%) |
May 21, 2008 | 13.77 | 14.02 | 13.60 | 13.63 | 9,754,233 | -0.19(-1.35%) |
May 20, 2008 | 13.81 | 13.88 | 13.70 | 13.82 | 5,332,300 | -0.08(-0.59%) |
May 19, 2008 | 13.68 | 14.02 | 13.64 | 13.90 | 6,329,397 | +0.20(+1.45%) |
May 16, 2008 | 13.68 | 13.75 | 13.41 | 13.70 | 5,858,532 | +0.01(+0.09%) |
May 15, 2008 | 13.78 | 13.82 | 13.57 | 13.69 | 4,330,890 | -0.11(-0.81%) |
May 14, 2008 | 14.02 | 14.02 | 13.77 | 13.80 | 7,174,849 | -0.18(-1.30%) |
May 13, 2008 | 13.49 | 14.01 | 13.47 | 13.98 | 8,289,126 | +0.47(+3.46%) |
May 12, 2008 | 13.50 | 13.60 | 13.42 | 13.51 | 4,594,349 | +0.08(+0.57%) |
May 09, 2008 | 13.36 | 13.55 | 13.21 | 13.44 | 3,180,244 | -0.15(-1.08%) |
May 08, 2008 | 13.39 | 13.71 | 13.30 | 13.58 | 7,900,216 | +0.28(+2.11%) |
May 07, 2008 | 13.51 | 13.62 | 13.27 | 13.30 | 5,938,512 | -0.21(-1.56%) |
May 06, 2008 | 13.51 | 13.54 | 13.30 | 13.51 | 6,275,280 | -0.12(-0.86%) |
May 05, 2008 | 13.58 | 13.78 | 13.34 | 13.63 | 4,927,536 | -0.03(-0.21%) |
May 02, 2008 | 13.81 | 13.89 | 13.44 | 13.66 | 8,028,000 | -0.17(-1.23%) |