Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.65 | 16.76 | 16.56 | 16.65 | 32,817,676 | +0.06(+0.37%) |
Jul 30, 2008 | 16.76 | 16.81 | 16.48 | 16.58 | 30,129,910 | -0.08(-0.50%) |
Jul 29, 2008 | 16.67 | 16.75 | 16.52 | 16.67 | 25,108,784 | +0.14(+0.82%) |
Jul 28, 2008 | 16.81 | 16.83 | 16.52 | 16.53 | 21,718,396 | -0.29(-1.75%) |
Jul 25, 2008 | 16.89 | 16.89 | 16.66 | 16.83 | 26,070,824 | +0.06(+0.39%) |
Jul 24, 2008 | 16.95 | 17.10 | 16.66 | 16.76 | 32,976,174 | -0.21(-1.22%) |
Jul 23, 2008 | 16.65 | 16.99 | 16.49 | 16.97 | 39,863,712 | +0.37(+2.24%) |
Jul 22, 2008 | 16.20 | 16.85 | 16.18 | 16.60 | 66,595,584 | +0.57(+3.53%) |
Jul 21, 2008 | 16.19 | 16.19 | 15.98 | 16.03 | 33,661,216 | -0.14(-0.86%) |
Jul 18, 2008 | 16.32 | 16.32 | 16.05 | 16.17 | 56,452,748 | -0.10(-0.62%) |
Jul 17, 2008 | 16.55 | 16.60 | 16.06 | 16.27 | 122,415,088 | -0.65(-3.82%) |
Jul 16, 2008 | 16.77 | 17.00 | 16.57 | 16.92 | 42,058,220 | +0.18(+1.06%) |
Jul 15, 2008 | 16.37 | 16.81 | 16.35 | 16.74 | 59,434,464 | +0.27(+1.63%) |
Jul 14, 2008 | 16.34 | 16.57 | 16.34 | 16.47 | 38,863,036 | +0.22(+1.37%) |
Jul 11, 2008 | 16.05 | 16.32 | 16.01 | 16.25 | 41,654,376 | +0.07(+0.46%) |
Jul 10, 2008 | 16.47 | 16.47 | 16.06 | 16.17 | 46,890,964 | -0.27(-1.67%) |
Jul 09, 2008 | 16.69 | 16.69 | 16.44 | 16.45 | 35,896,744 | -0.19(-1.13%) |
Jul 08, 2008 | 16.51 | 16.70 | 16.48 | 16.64 | 41,236,604 | +0.06(+0.35%) |
Jul 07, 2008 | 16.70 | 16.74 | 16.48 | 16.58 | 36,201,496 | -0.06(-0.37%) |
Jul 04, 2008 | 16.60 | 16.73 | 16.55 | 16.64 | 23,060,558 | +0.00(+0.00%) |
Jul 03, 2008 | 16.60 | 16.73 | 16.55 | 16.64 | 23,060,558 | +0.04(+0.21%) |
Jul 02, 2008 | 16.49 | 16.67 | 16.44 | 16.60 | 50,283,368 | +0.12(+0.73%) |
Jul 01, 2008 | 16.78 | 16.78 | 16.46 | 16.48 | 54,670,568 | -0.32(-1.89%) |
Jun 30, 2008 | 16.76 | 17.10 | 16.63 | 16.80 | 46,626,988 | +0.05(+0.27%) |
Jun 27, 2008 | 17.19 | 17.21 | 16.75 | 16.76 | 55,183,228 | -0.45(-2.59%) |
Jun 26, 2008 | 17.43 | 17.65 | 17.17 | 17.20 | 47,230,472 | -0.28(-1.63%) |
Jun 25, 2008 | 17.28 | 17.64 | 17.26 | 17.49 | 36,702,628 | +0.24(+1.37%) |
Jun 24, 2008 | 17.13 | 17.30 | 17.01 | 17.25 | 33,764,940 | +0.04(+0.21%) |
Jun 23, 2008 | 17.41 | 17.41 | 17.14 | 17.21 | 27,705,910 | -0.13(-0.75%) |
Jun 20, 2008 | 17.15 | 17.42 | 17.11 | 17.34 | 51,470,244 | +0.10(+0.56%) |
Jun 19, 2008 | 17.26 | 17.32 | 17.13 | 17.25 | 39,014,764 | +0.06(+0.38%) |
Jun 18, 2008 | 17.38 | 17.45 | 17.17 | 17.18 | 40,277,508 | -0.26(-1.48%) |
Jun 17, 2008 | 17.63 | 17.68 | 17.44 | 17.44 | 44,347,688 | -0.07(-0.41%) |
Jun 16, 2008 | 17.91 | 17.95 | 17.47 | 17.51 | 54,737,852 | -0.40(-2.24%) |
Jun 13, 2008 | 18.43 | 18.46 | 17.43 | 17.91 | 95,532,112 | -0.56(-3.01%) |
Jun 12, 2008 | 18.52 | 18.61 | 18.34 | 18.47 | 29,459,220 | +0.00(+0.00%) |
Jun 11, 2008 | 18.66 | 18.69 | 18.43 | 18.47 | 35,265,012 | -0.28(-1.50%) |
Jun 10, 2008 | 18.77 | 18.94 | 18.10 | 18.75 | 50,553,016 | +0.69(+3.85%) |
Jun 09, 2008 | 17.94 | 18.18 | 17.94 | 18.06 | 29,935,252 | +0.02(+0.11%) |
Jun 06, 2008 | 18.43 | 18.46 | 18.02 | 18.04 | 38,591,852 | -0.45(-2.43%) |
Jun 05, 2008 | 18.34 | 18.51 | 18.25 | 18.49 | 24,288,694 | +0.16(+0.86%) |
Jun 04, 2008 | 18.18 | 18.41 | 18.18 | 18.33 | 23,160,350 | +0.10(+0.53%) |
Jun 03, 2008 | 18.38 | 18.50 | 18.19 | 18.23 | 29,144,100 | -0.19(-1.05%) |
Jun 02, 2008 | 18.44 | 18.54 | 18.25 | 18.42 | 29,578,826 | -0.08(-0.45%) |
May 30, 2008 | 18.65 | 18.74 | 18.43 | 18.51 | 41,506,076 | -0.20(-1.05%) |
May 29, 2008 | 18.60 | 18.79 | 18.47 | 18.70 | 38,216,660 | +0.14(+0.75%) |
May 28, 2008 | 19.02 | 19.02 | 18.53 | 18.57 | 37,196,264 | -0.37(-1.96%) |
May 27, 2008 | 18.92 | 18.97 | 18.78 | 18.94 | 24,153,658 | -0.01(-0.07%) |
May 26, 2008 | 18.78 | 19.08 | 18.75 | 18.95 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.78 | 19.08 | 18.75 | 18.95 | 47,309,176 | +0.12(+0.62%) |
May 22, 2008 | 18.32 | 18.88 | 18.27 | 18.83 | 39,029,304 | +0.52(+2.86%) |
May 21, 2008 | 18.39 | 18.52 | 18.25 | 18.31 | 38,987,904 | -0.14(-0.77%) |
May 20, 2008 | 18.59 | 18.63 | 18.41 | 18.45 | 27,775,152 | -0.14(-0.75%) |
May 19, 2008 | 18.46 | 18.70 | 18.40 | 18.59 | 30,952,748 | +0.15(+0.79%) |
May 16, 2008 | 18.44 | 18.55 | 18.35 | 18.45 | 27,783,862 | +0.02(+0.11%) |
May 15, 2008 | 18.26 | 18.48 | 18.18 | 18.43 | 25,528,828 | +0.15(+0.83%) |
May 14, 2008 | 18.31 | 18.42 | 18.16 | 18.28 | 32,070,906 | +0.01(+0.07%) |
May 13, 2008 | 18.19 | 18.35 | 18.19 | 18.26 | 32,294,776 | +0.03(+0.18%) |
May 12, 2008 | 18.16 | 18.25 | 18.10 | 18.23 | 26,673,836 | +0.08(+0.45%) |
May 09, 2008 | 18.19 | 18.21 | 18.05 | 18.15 | 18,631,502 | -0.05(-0.25%) |
May 08, 2008 | 18.54 | 18.61 | 18.12 | 18.19 | 43,319,188 | -0.24(-1.30%) |
May 07, 2008 | 18.83 | 18.84 | 18.42 | 18.43 | 46,200,208 | -0.40(-2.13%) |
May 06, 2008 | 18.83 | 18.87 | 18.71 | 18.83 | 20,713,662 | -0.04(-0.19%) |
May 05, 2008 | 19.00 | 19.06 | 18.79 | 18.87 | 21,844,590 | -0.13(-0.66%) |
May 02, 2008 | 19.10 | 19.23 | 18.94 | 19.00 | 25,553,344 | -0.10(-0.54%) |