Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.57 | 16.68 | 16.48 | 16.57 | 32,970,516 | +0.06(+0.37%) |
Jul 30, 2008 | 16.68 | 16.73 | 16.41 | 16.51 | 30,270,230 | -0.08(-0.50%) |
Jul 29, 2008 | 16.59 | 16.67 | 16.45 | 16.59 | 25,225,722 | +0.14(+0.82%) |
Jul 28, 2008 | 16.73 | 16.75 | 16.44 | 16.46 | 21,819,542 | -0.29(-1.75%) |
Jul 25, 2008 | 16.81 | 16.81 | 16.58 | 16.75 | 26,192,240 | +0.06(+0.39%) |
Jul 24, 2008 | 16.87 | 17.02 | 16.58 | 16.68 | 33,129,750 | -0.21(-1.22%) |
Jul 23, 2008 | 16.58 | 16.91 | 16.41 | 16.89 | 40,049,368 | +0.37(+2.24%) |
Jul 22, 2008 | 16.12 | 16.77 | 16.11 | 16.52 | 66,905,736 | +0.56(+3.53%) |
Jul 21, 2008 | 16.12 | 16.12 | 15.91 | 15.96 | 33,817,984 | -0.14(-0.86%) |
Jul 18, 2008 | 16.24 | 16.24 | 15.97 | 16.10 | 56,715,660 | -0.10(-0.62%) |
Jul 17, 2008 | 16.47 | 16.52 | 15.99 | 16.20 | 122,985,200 | -0.64(-3.82%) |
Jul 16, 2008 | 16.69 | 16.92 | 16.49 | 16.84 | 42,254,096 | +0.18(+1.06%) |
Jul 15, 2008 | 16.30 | 16.73 | 16.28 | 16.66 | 59,711,264 | +0.27(+1.63%) |
Jul 14, 2008 | 16.26 | 16.49 | 16.26 | 16.40 | 39,044,028 | +0.22(+1.37%) |
Jul 11, 2008 | 15.98 | 16.25 | 15.93 | 16.17 | 41,848,372 | +0.07(+0.46%) |
Jul 10, 2008 | 16.39 | 16.39 | 15.99 | 16.10 | 47,109,344 | -0.27(-1.67%) |
Jul 09, 2008 | 16.61 | 16.61 | 16.36 | 16.37 | 36,063,920 | -0.19(-1.13%) |
Jul 08, 2008 | 16.43 | 16.63 | 16.41 | 16.56 | 41,428,648 | +0.06(+0.35%) |
Jul 07, 2008 | 16.62 | 16.66 | 16.41 | 16.50 | 36,370,092 | -0.06(-0.37%) |
Jul 04, 2008 | 16.53 | 16.65 | 16.47 | 16.56 | 23,167,956 | +0.00(+0.00%) |
Jul 03, 2008 | 16.53 | 16.65 | 16.47 | 16.56 | 23,167,956 | +0.04(+0.21%) |
Jul 02, 2008 | 16.41 | 16.59 | 16.37 | 16.53 | 50,517,548 | +0.12(+0.73%) |
Jul 01, 2008 | 16.70 | 16.70 | 16.38 | 16.41 | 54,925,180 | -0.32(-1.89%) |
Jun 30, 2008 | 16.68 | 17.02 | 16.55 | 16.72 | 46,844,140 | +0.04(+0.27%) |
Jun 27, 2008 | 17.11 | 17.13 | 16.68 | 16.68 | 55,440,228 | -0.44(-2.59%) |
Jun 26, 2008 | 17.35 | 17.57 | 17.09 | 17.12 | 47,450,432 | -0.28(-1.63%) |
Jun 25, 2008 | 17.20 | 17.56 | 17.18 | 17.41 | 36,873,556 | +0.23(+1.37%) |
Jun 24, 2008 | 17.05 | 17.22 | 16.93 | 17.17 | 33,922,188 | +0.04(+0.21%) |
Jun 23, 2008 | 17.32 | 17.32 | 17.06 | 17.14 | 27,834,942 | -0.13(-0.75%) |
Jun 20, 2008 | 17.07 | 17.34 | 17.03 | 17.26 | 51,709,952 | +0.10(+0.56%) |
Jun 19, 2008 | 17.18 | 17.24 | 17.05 | 17.17 | 39,196,464 | +0.06(+0.38%) |
Jun 18, 2008 | 17.30 | 17.37 | 17.09 | 17.10 | 40,465,088 | -0.26(-1.48%) |
Jun 17, 2008 | 17.55 | 17.60 | 17.36 | 17.36 | 44,554,224 | -0.07(-0.41%) |
Jun 16, 2008 | 17.83 | 17.86 | 17.39 | 17.43 | 54,992,776 | -0.40(-2.24%) |
Jun 13, 2008 | 18.35 | 18.37 | 17.35 | 17.83 | 95,977,024 | -0.55(-3.01%) |
Jun 12, 2008 | 18.44 | 18.53 | 18.26 | 18.38 | 29,596,418 | +0.00(+0.00%) |
Jun 11, 2008 | 18.57 | 18.61 | 18.34 | 18.38 | 35,429,248 | -0.28(-1.50%) |
Jun 10, 2008 | 18.69 | 18.85 | 18.02 | 18.66 | 50,788,452 | +0.69(+3.85%) |
Jun 09, 2008 | 17.86 | 18.10 | 17.86 | 17.97 | 30,074,666 | +0.02(+0.11%) |
Jun 06, 2008 | 18.34 | 18.37 | 17.93 | 17.95 | 38,771,580 | -0.45(-2.43%) |
Jun 05, 2008 | 18.26 | 18.42 | 18.16 | 18.40 | 24,401,812 | +0.16(+0.86%) |
Jun 04, 2008 | 18.10 | 18.33 | 18.10 | 18.24 | 23,268,212 | +0.10(+0.53%) |
Jun 03, 2008 | 18.29 | 18.42 | 18.11 | 18.15 | 29,279,830 | -0.19(-1.05%) |
Jun 02, 2008 | 18.35 | 18.46 | 18.16 | 18.34 | 29,716,582 | -0.08(-0.45%) |
May 30, 2008 | 18.56 | 18.66 | 18.34 | 18.42 | 41,699,376 | -0.20(-1.05%) |
May 29, 2008 | 18.51 | 18.70 | 18.38 | 18.62 | 38,394,644 | +0.14(+0.75%) |
May 28, 2008 | 18.93 | 18.93 | 18.45 | 18.48 | 37,369,492 | -0.37(-1.96%) |
May 27, 2008 | 18.84 | 18.89 | 18.70 | 18.85 | 24,266,146 | -0.01(-0.07%) |
May 26, 2008 | 18.70 | 18.99 | 18.66 | 18.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.70 | 18.99 | 18.66 | 18.86 | 47,529,508 | +0.12(+0.62%) |
May 22, 2008 | 18.24 | 18.80 | 18.19 | 18.75 | 39,211,072 | +0.52(+2.86%) |
May 21, 2008 | 18.31 | 18.43 | 18.16 | 18.23 | 39,169,476 | -0.14(-0.77%) |
May 20, 2008 | 18.50 | 18.55 | 18.33 | 18.37 | 27,904,506 | -0.14(-0.75%) |
May 19, 2008 | 18.37 | 18.61 | 18.32 | 18.51 | 31,096,900 | +0.14(+0.79%) |
May 16, 2008 | 18.36 | 18.47 | 18.27 | 18.36 | 27,913,256 | +0.02(+0.11%) |
May 15, 2008 | 18.18 | 18.39 | 18.10 | 18.34 | 25,647,720 | +0.15(+0.83%) |
May 14, 2008 | 18.22 | 18.34 | 18.08 | 18.19 | 32,220,268 | +0.01(+0.07%) |
May 13, 2008 | 18.11 | 18.26 | 18.10 | 18.18 | 32,445,180 | +0.03(+0.18%) |
May 12, 2008 | 18.07 | 18.16 | 18.02 | 18.15 | 26,798,060 | +0.08(+0.45%) |
May 09, 2008 | 18.11 | 18.13 | 17.96 | 18.06 | 18,718,274 | -0.04(-0.25%) |
May 08, 2008 | 18.45 | 18.52 | 18.03 | 18.11 | 43,520,932 | -0.24(-1.30%) |
May 07, 2008 | 18.75 | 18.75 | 18.34 | 18.35 | 46,415,372 | -0.40(-2.13%) |
May 06, 2008 | 18.74 | 18.78 | 18.62 | 18.75 | 20,810,130 | -0.04(-0.19%) |
May 05, 2008 | 18.91 | 18.98 | 18.71 | 18.78 | 21,946,324 | -0.13(-0.66%) |
May 02, 2008 | 19.01 | 19.14 | 18.85 | 18.91 | 25,672,350 | -0.10(-0.54%) |