Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.88 | 13.99 | 13.53 | 13.62 | 25,503,858 | -0.31(-2.25%) |
Jul 30, 2008 | 14.22 | 14.49 | 13.72 | 13.93 | 49,648,716 | -0.58(-3.99%) |
Jul 29, 2008 | 14.41 | 14.66 | 14.32 | 14.51 | 30,683,634 | +0.35(+2.50%) |
Jul 28, 2008 | 14.10 | 14.34 | 14.09 | 14.15 | 25,744,044 | +0.20(+1.46%) |
Jul 25, 2008 | 13.62 | 14.01 | 13.51 | 13.95 | 18,690,492 | +0.42(+3.12%) |
Jul 24, 2008 | 13.72 | 14.02 | 13.49 | 13.53 | 17,252,804 | -0.16(-1.19%) |
Jul 23, 2008 | 13.72 | 13.83 | 13.58 | 13.69 | 17,756,472 | +0.01(+0.10%) |
Jul 22, 2008 | 13.83 | 13.89 | 13.55 | 13.68 | 23,112,510 | -0.29(-2.05%) |
Jul 21, 2008 | 13.83 | 14.08 | 13.75 | 13.96 | 18,159,872 | +0.22(+1.58%) |
Jul 18, 2008 | 14.09 | 14.15 | 13.68 | 13.75 | 26,255,904 | -0.33(-2.32%) |
Jul 17, 2008 | 13.83 | 14.24 | 13.75 | 14.07 | 27,991,532 | +0.42(+3.09%) |
Jul 16, 2008 | 13.55 | 13.70 | 13.28 | 13.65 | 22,823,786 | +0.16(+1.16%) |
Jul 15, 2008 | 13.35 | 13.77 | 13.14 | 13.49 | 29,226,902 | +0.01(+0.05%) |
Jul 14, 2008 | 14.03 | 14.05 | 13.48 | 13.49 | 29,632,294 | -0.31(-2.27%) |
Jul 11, 2008 | 13.63 | 14.07 | 13.40 | 13.80 | 34,903,336 | +0.08(+0.60%) |
Jul 10, 2008 | 14.06 | 14.11 | 13.54 | 13.72 | 42,970,168 | -0.10(-0.69%) |
Jul 09, 2008 | 14.38 | 14.43 | 13.79 | 13.81 | 42,204,724 | -0.68(-4.70%) |
Jul 08, 2008 | 15.07 | 15.07 | 14.24 | 14.49 | 51,369,100 | -0.63(-4.14%) |
Jul 07, 2008 | 15.40 | 15.68 | 14.98 | 15.12 | 24,186,832 | -0.12(-0.76%) |
Jul 04, 2008 | 15.26 | 15.36 | 15.00 | 15.24 | 14,284,040 | +0.00(+0.00%) |
Jul 03, 2008 | 15.26 | 15.36 | 15.00 | 15.24 | 14,284,040 | +0.10(+0.67%) |
Jul 02, 2008 | 15.44 | 15.54 | 15.10 | 15.13 | 24,101,548 | -0.24(-1.59%) |
Jul 01, 2008 | 15.48 | 15.68 | 15.30 | 15.38 | 36,354,944 | -0.31(-1.95%) |
Jun 30, 2008 | 15.94 | 15.99 | 15.66 | 15.68 | 22,898,768 | -0.27(-1.71%) |
Jun 27, 2008 | 16.41 | 16.41 | 15.85 | 15.96 | 37,713,032 | -0.56(-3.42%) |
Jun 26, 2008 | 16.91 | 16.96 | 16.49 | 16.52 | 19,551,924 | -0.65(-3.80%) |
Jun 25, 2008 | 17.04 | 17.39 | 17.01 | 17.17 | 24,185,662 | +0.26(+1.53%) |
Jun 24, 2008 | 17.20 | 17.26 | 16.85 | 16.92 | 21,623,702 | -0.37(-2.13%) |
Jun 23, 2008 | 17.30 | 17.43 | 17.20 | 17.28 | 17,541,064 | +0.10(+0.55%) |
Jun 20, 2008 | 17.44 | 17.60 | 17.06 | 17.19 | 21,416,140 | -0.25(-1.44%) |
Jun 19, 2008 | 17.72 | 17.76 | 17.09 | 17.44 | 27,574,468 | -0.38(-2.14%) |
Jun 18, 2008 | 18.13 | 18.18 | 17.64 | 17.82 | 21,555,464 | -0.31(-1.73%) |
Jun 17, 2008 | 18.58 | 18.65 | 18.09 | 18.13 | 19,779,116 | -0.29(-1.55%) |
Jun 16, 2008 | 18.68 | 18.75 | 18.41 | 18.42 | 20,938,264 | -0.29(-1.56%) |
Jun 13, 2008 | 18.39 | 18.75 | 18.32 | 18.71 | 20,031,244 | +0.48(+2.65%) |
Jun 12, 2008 | 18.11 | 18.39 | 17.97 | 18.23 | 23,823,712 | +0.18(+0.98%) |
Jun 11, 2008 | 18.06 | 18.30 | 17.94 | 18.05 | 26,956,482 | +0.12(+0.65%) |
Jun 10, 2008 | 17.98 | 18.06 | 17.88 | 17.94 | 19,953,848 | -0.31(-1.68%) |
Jun 09, 2008 | 18.17 | 18.31 | 17.99 | 18.24 | 20,105,822 | +0.18(+0.98%) |
Jun 06, 2008 | 18.28 | 18.31 | 18.05 | 18.07 | 29,417,546 | -0.39(-2.14%) |
Jun 05, 2008 | 18.15 | 18.51 | 18.15 | 18.46 | 24,896,624 | +0.33(+1.84%) |
Jun 04, 2008 | 18.13 | 18.32 | 18.02 | 18.13 | 21,193,164 | -0.09(-0.49%) |
Jun 03, 2008 | 18.39 | 18.53 | 17.97 | 18.22 | 31,980,182 | -0.07(-0.37%) |
Jun 02, 2008 | 18.57 | 18.60 | 18.13 | 18.28 | 19,036,252 | -0.32(-1.72%) |
May 30, 2008 | 18.81 | 18.84 | 18.52 | 18.60 | 18,622,656 | -0.07(-0.36%) |
May 29, 2008 | 18.79 | 18.84 | 18.58 | 18.67 | 16,795,888 | -0.06(-0.33%) |
May 28, 2008 | 18.64 | 18.80 | 18.14 | 18.73 | 20,643,500 | +0.18(+0.95%) |
May 27, 2008 | 18.41 | 18.60 | 18.32 | 18.56 | 17,929,272 | +0.15(+0.81%) |
May 26, 2008 | 18.37 | 18.56 | 18.20 | 18.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.37 | 18.56 | 18.20 | 18.41 | 20,759,038 | -0.03(-0.15%) |
May 22, 2008 | 18.23 | 18.53 | 18.17 | 18.43 | 20,550,290 | +0.26(+1.42%) |
May 21, 2008 | 18.57 | 18.87 | 18.11 | 18.18 | 22,162,338 | -0.35(-1.87%) |
May 20, 2008 | 18.84 | 18.84 | 18.33 | 18.52 | 21,724,682 | -0.37(-1.98%) |
May 19, 2008 | 18.66 | 19.10 | 18.58 | 18.90 | 33,931,920 | +0.28(+1.50%) |
May 16, 2008 | 18.41 | 18.66 | 18.22 | 18.62 | 32,833,192 | +0.21(+1.15%) |
May 15, 2008 | 17.58 | 18.41 | 17.58 | 18.41 | 30,301,066 | +0.78(+4.40%) |
May 14, 2008 | 17.69 | 17.94 | 17.54 | 17.63 | 19,837,596 | +0.09(+0.50%) |
May 13, 2008 | 17.77 | 17.84 | 17.44 | 17.54 | 20,770,656 | -0.21(-1.19%) |
May 12, 2008 | 17.78 | 17.87 | 17.21 | 17.75 | 23,781,840 | +0.01(+0.04%) |
May 09, 2008 | 18.03 | 18.03 | 17.62 | 17.75 | 13,634,774 | -0.34(-1.88%) |
May 08, 2008 | 17.93 | 18.15 | 17.75 | 18.09 | 18,142,728 | +0.27(+1.53%) |
May 07, 2008 | 18.44 | 18.50 | 17.73 | 17.81 | 23,960,394 | -0.65(-3.50%) |
May 06, 2008 | 18.46 | 18.50 | 18.07 | 18.46 | 11,902,287 | +0.06(+0.33%) |
May 05, 2008 | 18.35 | 18.57 | 18.20 | 18.40 | 12,651,488 | +0.03(+0.15%) |
May 02, 2008 | 18.56 | 18.57 | 18.00 | 18.37 | 19,080,680 | -0.02(-0.11%) |