Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.94 | 17.22 | 16.91 | 17.00 | 22,306,110 | -0.25(-1.44%) |
Jul 30, 2008 | 17.27 | 17.38 | 16.95 | 17.25 | 16,566,565 | -0.09(-0.54%) |
Jul 29, 2008 | 17.35 | 17.36 | 17.10 | 17.35 | 13,397,308 | +0.16(+0.94%) |
Jul 28, 2008 | 17.50 | 17.58 | 17.14 | 17.18 | 16,902,430 | -0.32(-1.85%) |
Jul 25, 2008 | 17.46 | 17.64 | 17.32 | 17.51 | 24,992,626 | +0.52(+3.08%) |
Jul 24, 2008 | 17.18 | 17.41 | 16.92 | 16.99 | 37,424,320 | +0.37(+2.21%) |
Jul 23, 2008 | 16.51 | 16.71 | 16.44 | 16.62 | 19,717,848 | -0.04(-0.26%) |
Jul 22, 2008 | 16.41 | 16.66 | 16.34 | 16.66 | 36,108,232 | -0.34(-2.01%) |
Jul 21, 2008 | 17.18 | 17.22 | 16.90 | 17.00 | 15,767,536 | -0.12(-0.69%) |
Jul 18, 2008 | 17.05 | 17.32 | 16.92 | 17.12 | 36,539,316 | +0.12(+0.73%) |
Jul 17, 2008 | 16.80 | 17.12 | 16.69 | 17.00 | 65,775,388 | +1.36(+8.67%) |
Jul 16, 2008 | 15.49 | 15.98 | 15.32 | 15.64 | 45,302,120 | +0.17(+1.09%) |
Jul 15, 2008 | 15.40 | 15.75 | 15.11 | 15.47 | 37,130,760 | -0.07(-0.44%) |
Jul 14, 2008 | 16.10 | 16.13 | 15.44 | 15.54 | 34,222,152 | -0.65(-4.00%) |
Jul 11, 2008 | 15.97 | 16.39 | 15.72 | 16.19 | 34,996,264 | +0.17(+1.09%) |
Jul 10, 2008 | 15.66 | 16.07 | 15.66 | 16.01 | 34,422,920 | +0.52(+3.38%) |
Jul 09, 2008 | 15.82 | 15.88 | 15.47 | 15.49 | 26,978,370 | -0.15(-0.96%) |
Jul 08, 2008 | 15.20 | 15.67 | 15.11 | 15.64 | 34,862,336 | +0.35(+2.28%) |
Jul 07, 2008 | 15.68 | 15.75 | 15.11 | 15.29 | 26,154,304 | +0.04(+0.29%) |
Jul 04, 2008 | 15.31 | 15.47 | 14.94 | 15.25 | 20,089,842 | +0.00(+0.00%) |
Jul 03, 2008 | 15.31 | 15.47 | 14.94 | 15.25 | 20,089,842 | +0.52(+3.51%) |
Jul 02, 2008 | 15.03 | 15.10 | 14.68 | 14.73 | 29,216,330 | -0.34(-2.23%) |
Jul 01, 2008 | 14.75 | 15.09 | 14.68 | 15.07 | 35,994,300 | -0.18(-1.18%) |
Jun 30, 2008 | 15.07 | 15.37 | 15.03 | 15.25 | 23,009,984 | +0.29(+1.96%) |
Jun 27, 2008 | 15.17 | 15.18 | 14.81 | 14.96 | 39,747,224 | -0.64(-4.11%) |
Jun 26, 2008 | 16.05 | 16.06 | 15.54 | 15.60 | 29,454,562 | -0.65(-3.98%) |
Jun 25, 2008 | 16.20 | 16.38 | 16.15 | 16.24 | 43,285,064 | +0.90(+5.84%) |
Jun 24, 2008 | 15.15 | 15.55 | 15.04 | 15.35 | 28,748,012 | +0.14(+0.94%) |
Jun 23, 2008 | 15.10 | 15.26 | 15.02 | 15.21 | 28,478,176 | +0.09(+0.58%) |
Jun 20, 2008 | 14.88 | 15.24 | 14.69 | 15.12 | 42,448,528 | -0.09(-0.61%) |
Jun 19, 2008 | 15.40 | 15.42 | 15.16 | 15.21 | 51,180,444 | -0.60(-3.82%) |
Jun 18, 2008 | 15.85 | 15.94 | 15.72 | 15.82 | 18,162,902 | -0.19(-1.21%) |
Jun 17, 2008 | 15.96 | 16.19 | 15.93 | 16.01 | 28,386,264 | +0.14(+0.90%) |
Jun 16, 2008 | 15.97 | 16.03 | 15.82 | 15.87 | 22,551,566 | -0.37(-2.26%) |
Jun 13, 2008 | 16.11 | 16.34 | 16.00 | 16.23 | 32,444,252 | +0.19(+1.20%) |
Jun 12, 2008 | 16.15 | 16.33 | 15.87 | 16.04 | 27,681,438 | +0.14(+0.86%) |
Jun 11, 2008 | 16.08 | 16.16 | 15.77 | 15.90 | 23,985,300 | -0.16(-0.97%) |
Jun 10, 2008 | 16.14 | 16.32 | 16.00 | 16.06 | 36,736,936 | -0.50(-3.04%) |
Jun 09, 2008 | 16.62 | 16.66 | 16.30 | 16.56 | 38,881,640 | +0.30(+1.84%) |
Jun 06, 2008 | 16.63 | 16.66 | 16.23 | 16.26 | 28,110,770 | -0.40(-2.43%) |
Jun 05, 2008 | 16.59 | 16.71 | 16.41 | 16.67 | 38,270,552 | -0.21(-1.22%) |
Jun 04, 2008 | 17.05 | 17.19 | 16.81 | 16.87 | 26,626,772 | -0.26(-1.53%) |
Jun 03, 2008 | 17.30 | 17.36 | 17.03 | 17.13 | 24,108,758 | -0.23(-1.33%) |
Jun 02, 2008 | 17.53 | 17.56 | 17.22 | 17.36 | 26,462,016 | -0.31(-1.76%) |
May 30, 2008 | 17.91 | 17.94 | 17.63 | 17.68 | 31,758,372 | +0.24(+1.36%) |
May 29, 2008 | 17.43 | 17.56 | 17.26 | 17.44 | 26,532,444 | -0.22(-1.23%) |
May 28, 2008 | 17.84 | 17.91 | 17.46 | 17.66 | 34,582,184 | +0.09(+0.50%) |
May 27, 2008 | 17.47 | 17.61 | 17.40 | 17.57 | 24,740,738 | -0.14(-0.77%) |
May 26, 2008 | 17.91 | 17.93 | 17.64 | 17.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.91 | 17.93 | 17.64 | 17.71 | 22,878,950 | -0.30(-1.69%) |
May 22, 2008 | 17.93 | 18.10 | 17.88 | 18.01 | 18,647,994 | +0.14(+0.77%) |
May 21, 2008 | 18.41 | 18.52 | 17.83 | 17.88 | 26,635,072 | -0.53(-2.87%) |
May 20, 2008 | 18.51 | 18.51 | 18.21 | 18.40 | 22,583,486 | -0.06(-0.30%) |
May 19, 2008 | 18.53 | 18.78 | 18.34 | 18.46 | 25,309,370 | +0.30(+1.68%) |
May 16, 2008 | 18.17 | 18.21 | 17.97 | 18.16 | 36,824,812 | +0.55(+3.11%) |
May 15, 2008 | 17.61 | 17.63 | 17.40 | 17.61 | 29,955,242 | +0.00(+0.00%) |
May 14, 2008 | 17.48 | 17.80 | 17.46 | 17.61 | 43,253,592 | +0.04(+0.25%) |
May 13, 2008 | 17.69 | 17.69 | 17.52 | 17.56 | 30,917,498 | -0.24(-1.33%) |
May 12, 2008 | 17.90 | 17.91 | 17.63 | 17.80 | 28,039,700 | -0.04(-0.24%) |
May 09, 2008 | 17.99 | 18.09 | 17.76 | 17.84 | 19,311,482 | -0.65(-3.53%) |
May 08, 2008 | 18.44 | 18.56 | 18.32 | 18.50 | 19,363,490 | +0.15(+0.81%) |
May 07, 2008 | 18.58 | 18.81 | 18.34 | 18.35 | 22,903,348 | -0.10(-0.54%) |
May 06, 2008 | 18.21 | 18.49 | 18.16 | 18.45 | 21,216,746 | +0.04(+0.20%) |
May 05, 2008 | 18.30 | 18.60 | 18.24 | 18.41 | 21,815,290 | -0.12(-0.67%) |
May 02, 2008 | 18.74 | 18.78 | 18.30 | 18.54 | 42,413,872 | -0.44(-2.30%) |