Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.65 | 14.03 | 13.61 | 13.78 | 105,128,688 | -0.02(-0.18%) |
Jul 30, 2008 | 13.84 | 13.94 | 13.21 | 13.80 | 84,751,240 | +0.00(+0.00%) |
Jul 29, 2008 | 13.45 | 13.81 | 13.43 | 13.80 | 76,320,288 | +0.35(+2.58%) |
Jul 28, 2008 | 13.58 | 13.66 | 13.42 | 13.45 | 80,317,560 | -0.21(-1.54%) |
Jul 25, 2008 | 13.53 | 13.71 | 13.38 | 13.66 | 64,593,252 | +0.21(+1.57%) |
Jul 24, 2008 | 13.69 | 13.75 | 13.42 | 13.45 | 98,546,856 | -0.39(-2.82%) |
Jul 23, 2008 | 13.78 | 14.04 | 13.67 | 13.84 | 91,172,224 | +0.13(+0.95%) |
Jul 22, 2008 | 13.48 | 13.73 | 13.43 | 13.71 | 119,712,328 | +0.00(+0.00%) |
Jul 21, 2008 | 13.78 | 13.81 | 13.63 | 13.71 | 78,422,360 | +0.00(+0.00%) |
Jul 18, 2008 | 13.59 | 13.76 | 13.33 | 13.71 | 88,162,144 | +0.06(+0.45%) |
Jul 17, 2008 | 13.19 | 13.91 | 13.06 | 13.65 | 151,456,016 | +0.67(+5.17%) |
Jul 16, 2008 | 13.06 | 13.13 | 12.56 | 12.98 | 140,628,400 | +0.12(+0.97%) |
Jul 15, 2008 | 12.57 | 13.15 | 12.55 | 12.86 | 160,733,552 | +0.15(+1.17%) |
Jul 14, 2008 | 13.05 | 13.13 | 12.62 | 12.71 | 79,044,864 | -0.11(-0.82%) |
Jul 11, 2008 | 12.59 | 13.15 | 12.41 | 12.81 | 119,698,288 | +0.01(+0.10%) |
Jul 10, 2008 | 12.32 | 12.89 | 12.24 | 12.80 | 150,813,088 | +0.50(+4.09%) |
Jul 09, 2008 | 12.95 | 12.98 | 12.27 | 12.30 | 109,381,064 | -0.69(-5.31%) |
Jul 08, 2008 | 12.85 | 13.12 | 12.61 | 12.99 | 94,140,240 | +0.13(+1.01%) |
Jul 07, 2008 | 12.90 | 13.20 | 12.60 | 12.86 | 76,182,304 | +0.03(+0.24%) |
Jul 04, 2008 | 12.80 | 12.91 | 12.58 | 12.83 | 66,628,956 | +0.00(+0.00%) |
Jul 03, 2008 | 12.80 | 12.91 | 12.58 | 12.83 | 66,628,956 | -0.17(-1.29%) |
Jul 02, 2008 | 13.43 | 13.54 | 12.96 | 12.99 | 77,122,728 | -0.40(-2.97%) |
Jul 01, 2008 | 13.22 | 13.55 | 13.11 | 13.39 | 107,691,208 | +0.06(+0.42%) |
Jun 30, 2008 | 13.27 | 13.60 | 13.25 | 13.34 | 80,842,576 | -0.01(-0.05%) |
Jun 27, 2008 | 13.41 | 13.56 | 13.17 | 13.34 | 96,667,072 | -0.06(-0.46%) |
Jun 26, 2008 | 13.88 | 13.98 | 13.40 | 13.40 | 90,962,392 | -0.66(-4.68%) |
Jun 25, 2008 | 13.93 | 14.28 | 13.92 | 14.06 | 88,113,776 | +0.15(+1.07%) |
Jun 24, 2008 | 13.78 | 14.16 | 13.77 | 13.91 | 74,298,224 | +0.03(+0.22%) |
Jun 23, 2008 | 13.97 | 14.10 | 13.85 | 13.88 | 74,546,000 | -0.01(-0.04%) |
Jun 20, 2008 | 14.11 | 14.12 | 13.85 | 13.89 | 114,393,400 | -0.30(-2.10%) |
Jun 19, 2008 | 13.79 | 14.34 | 13.75 | 14.19 | 78,159,672 | +0.35(+2.56%) |
Jun 18, 2008 | 13.88 | 14.08 | 13.79 | 13.83 | 66,903,208 | -0.19(-1.33%) |
Jun 17, 2008 | 14.24 | 14.29 | 14.01 | 14.02 | 70,857,936 | -0.17(-1.23%) |
Jun 16, 2008 | 13.94 | 14.33 | 13.91 | 14.19 | 72,118,728 | +0.12(+0.88%) |
Jun 13, 2008 | 13.81 | 14.09 | 13.78 | 14.07 | 69,278,744 | +0.38(+2.77%) |
Jun 12, 2008 | 13.69 | 14.04 | 13.58 | 13.69 | 97,043,880 | +0.15(+1.10%) |
Jun 11, 2008 | 13.99 | 14.06 | 13.53 | 13.54 | 96,321,232 | -0.54(-3.84%) |
Jun 10, 2008 | 14.06 | 14.22 | 13.85 | 14.08 | 91,126,648 | -0.05(-0.35%) |
Jun 09, 2008 | 14.33 | 14.34 | 13.87 | 14.13 | 92,176,776 | -0.09(-0.62%) |
Jun 06, 2008 | 14.69 | 14.71 | 14.22 | 14.22 | 112,523,336 | -0.60(-4.06%) |
Jun 05, 2008 | 14.66 | 14.90 | 14.50 | 14.82 | 83,686,224 | +0.24(+1.66%) |
Jun 04, 2008 | 14.16 | 14.70 | 14.16 | 14.58 | 92,642,808 | +0.34(+2.35%) |
Jun 03, 2008 | 14.47 | 14.71 | 14.19 | 14.24 | 105,499,328 | -0.16(-1.12%) |
Jun 02, 2008 | 14.31 | 14.51 | 14.17 | 14.40 | 81,448,936 | +0.01(+0.09%) |
May 30, 2008 | 14.45 | 14.62 | 14.32 | 14.39 | 89,373,704 | +0.02(+0.17%) |
May 29, 2008 | 14.45 | 14.48 | 14.15 | 14.37 | 88,415,520 | -0.20(-1.41%) |
May 28, 2008 | 14.78 | 14.78 | 14.37 | 14.57 | 81,005,816 | -0.08(-0.55%) |
May 27, 2008 | 14.46 | 14.73 | 14.45 | 14.65 | 85,082,608 | +0.12(+0.81%) |
May 26, 2008 | 14.74 | 14.79 | 14.33 | 14.53 | 95,153,152 | +0.00(+0.00%) |
May 23, 2008 | 14.74 | 14.79 | 14.33 | 14.53 | 95,153,152 | -0.29(-1.97%) |
May 22, 2008 | 14.79 | 14.98 | 14.73 | 14.83 | 66,313,228 | +0.14(+0.93%) |
May 21, 2008 | 14.83 | 15.02 | 14.60 | 14.69 | 103,806,400 | -0.27(-1.79%) |
May 20, 2008 | 15.24 | 15.28 | 14.78 | 14.96 | 119,004,392 | -0.49(-3.17%) |
May 19, 2008 | 15.64 | 15.70 | 15.39 | 15.45 | 98,653,248 | -0.07(-0.48%) |
May 16, 2008 | 15.51 | 15.52 | 15.22 | 15.52 | 96,622,624 | +0.02(+0.12%) |
May 15, 2008 | 14.85 | 15.51 | 14.81 | 15.50 | 124,748,864 | +0.70(+4.74%) |
May 14, 2008 | 14.81 | 15.08 | 14.75 | 14.80 | 95,670,376 | +0.05(+0.34%) |
May 13, 2008 | 14.68 | 14.86 | 14.65 | 14.75 | 63,503,376 | +0.07(+0.51%) |
May 12, 2008 | 14.50 | 14.72 | 14.40 | 14.68 | 55,451,744 | +0.17(+1.16%) |
May 09, 2008 | 14.37 | 14.63 | 14.36 | 14.51 | 64,502,456 | -0.02(-0.13%) |
May 08, 2008 | 14.51 | 14.66 | 14.35 | 14.53 | 80,708,520 | +0.14(+0.99%) |
May 07, 2008 | 14.65 | 14.74 | 14.37 | 14.38 | 87,348,584 | -0.25(-1.74%) |
May 06, 2008 | 14.33 | 14.72 | 14.33 | 14.64 | 74,086,592 | +0.20(+1.42%) |
May 05, 2008 | 14.51 | 14.83 | 14.39 | 14.43 | 62,225,268 | -0.20(-1.40%) |
May 02, 2008 | 14.66 | 14.69 | 14.36 | 14.64 | 95,159,288 | +0.18(+1.25%) |