Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.39 | 14.79 | 14.35 | 14.52 | 99,728,344 | -0.03(-0.18%) |
Jul 30, 2008 | 14.59 | 14.69 | 13.93 | 14.55 | 80,397,664 | +0.00(+0.00%) |
Jul 29, 2008 | 14.18 | 14.56 | 14.16 | 14.55 | 72,399,800 | +0.37(+2.58%) |
Jul 28, 2008 | 14.31 | 14.40 | 14.14 | 14.18 | 76,191,736 | -0.22(-1.54%) |
Jul 25, 2008 | 14.27 | 14.45 | 14.11 | 14.40 | 61,275,168 | +0.22(+1.57%) |
Jul 24, 2008 | 14.43 | 14.49 | 14.15 | 14.18 | 93,484,608 | -0.41(-2.83%) |
Jul 23, 2008 | 14.53 | 14.80 | 14.41 | 14.59 | 86,488,808 | +0.14(+0.95%) |
Jul 22, 2008 | 14.21 | 14.48 | 14.16 | 14.46 | 113,562,840 | +0.00(+0.00%) |
Jul 21, 2008 | 14.53 | 14.56 | 14.37 | 14.46 | 74,393,896 | +0.00(+0.00%) |
Jul 18, 2008 | 14.33 | 14.51 | 14.05 | 14.46 | 83,633,352 | +0.07(+0.46%) |
Jul 17, 2008 | 13.91 | 14.66 | 13.77 | 14.39 | 143,675,888 | +0.71(+5.17%) |
Jul 16, 2008 | 13.76 | 13.84 | 13.24 | 13.68 | 133,404,472 | +0.13(+0.97%) |
Jul 15, 2008 | 13.25 | 13.86 | 13.23 | 13.55 | 152,476,848 | +0.16(+1.17%) |
Jul 14, 2008 | 13.76 | 13.84 | 13.30 | 13.40 | 74,984,416 | -0.11(-0.82%) |
Jul 11, 2008 | 13.27 | 13.86 | 13.08 | 13.51 | 113,549,520 | +0.01(+0.10%) |
Jul 10, 2008 | 12.99 | 13.59 | 12.90 | 13.49 | 143,065,984 | +0.53(+4.09%) |
Jul 09, 2008 | 13.65 | 13.68 | 12.93 | 12.96 | 103,762,280 | -0.73(-5.31%) |
Jul 08, 2008 | 13.55 | 13.83 | 13.29 | 13.69 | 89,304,360 | +0.14(+1.01%) |
Jul 07, 2008 | 13.60 | 13.91 | 13.28 | 13.55 | 72,268,904 | +0.03(+0.24%) |
Jul 04, 2008 | 13.49 | 13.61 | 13.26 | 13.52 | 63,206,300 | +0.00(+0.00%) |
Jul 03, 2008 | 13.49 | 13.61 | 13.26 | 13.52 | 63,206,300 | -0.18(-1.29%) |
Jul 02, 2008 | 14.16 | 14.27 | 13.66 | 13.70 | 73,161,016 | -0.42(-2.97%) |
Jul 01, 2008 | 13.93 | 14.29 | 13.82 | 14.12 | 102,159,232 | +0.06(+0.42%) |
Jun 30, 2008 | 13.99 | 14.33 | 13.97 | 14.06 | 76,689,776 | -0.01(-0.05%) |
Jun 27, 2008 | 14.14 | 14.29 | 13.89 | 14.06 | 91,701,392 | -0.07(-0.46%) |
Jun 26, 2008 | 14.63 | 14.74 | 14.13 | 14.13 | 86,289,752 | -0.69(-4.68%) |
Jun 25, 2008 | 14.68 | 15.05 | 14.67 | 14.82 | 83,587,472 | +0.16(+1.07%) |
Jun 24, 2008 | 14.53 | 14.93 | 14.52 | 14.67 | 70,481,608 | +0.03(+0.22%) |
Jun 23, 2008 | 14.72 | 14.86 | 14.60 | 14.63 | 70,716,656 | -0.01(-0.04%) |
Jun 20, 2008 | 14.88 | 14.88 | 14.60 | 14.64 | 108,517,136 | -0.31(-2.10%) |
Jun 19, 2008 | 14.54 | 15.12 | 14.49 | 14.95 | 74,144,696 | +0.37(+2.56%) |
Jun 18, 2008 | 14.63 | 14.84 | 14.54 | 14.58 | 63,466,464 | -0.20(-1.33%) |
Jun 17, 2008 | 15.01 | 15.06 | 14.77 | 14.78 | 67,218,040 | -0.18(-1.23%) |
Jun 16, 2008 | 14.69 | 15.10 | 14.67 | 14.96 | 68,414,072 | +0.13(+0.88%) |
Jun 13, 2008 | 14.55 | 14.86 | 14.52 | 14.83 | 65,719,972 | +0.40(+2.77%) |
Jun 12, 2008 | 14.43 | 14.80 | 14.32 | 14.43 | 92,058,840 | +0.16(+1.10%) |
Jun 11, 2008 | 14.75 | 14.82 | 14.26 | 14.27 | 91,373,312 | -0.57(-3.84%) |
Jun 10, 2008 | 14.82 | 14.99 | 14.60 | 14.84 | 86,445,576 | -0.05(-0.35%) |
Jun 09, 2008 | 15.10 | 15.12 | 14.62 | 14.90 | 87,441,752 | -0.09(-0.62%) |
Jun 06, 2008 | 15.48 | 15.51 | 14.99 | 14.99 | 106,743,136 | -0.63(-4.06%) |
Jun 05, 2008 | 15.46 | 15.71 | 15.28 | 15.62 | 79,387,360 | +0.26(+1.66%) |
Jun 04, 2008 | 14.93 | 15.50 | 14.93 | 15.37 | 87,883,856 | +0.35(+2.35%) |
Jun 03, 2008 | 15.25 | 15.50 | 14.95 | 15.01 | 100,079,952 | -0.17(-1.12%) |
Jun 02, 2008 | 15.08 | 15.30 | 14.93 | 15.18 | 77,265,000 | +0.01(+0.09%) |
May 30, 2008 | 15.24 | 15.41 | 15.10 | 15.17 | 84,782,680 | +0.03(+0.17%) |
May 29, 2008 | 15.23 | 15.26 | 14.92 | 15.14 | 83,873,712 | -0.22(-1.41%) |
May 28, 2008 | 15.58 | 15.58 | 15.14 | 15.36 | 76,844,640 | -0.09(-0.55%) |
May 27, 2008 | 15.24 | 15.52 | 15.23 | 15.44 | 80,712,016 | +0.12(+0.81%) |
May 26, 2008 | 15.54 | 15.59 | 15.10 | 15.32 | 90,265,240 | +0.00(+0.00%) |
May 23, 2008 | 15.54 | 15.59 | 15.10 | 15.32 | 90,265,240 | -0.31(-1.97%) |
May 22, 2008 | 15.59 | 15.79 | 15.53 | 15.63 | 62,906,792 | +0.14(+0.93%) |
May 21, 2008 | 15.63 | 15.84 | 15.39 | 15.48 | 98,473,976 | -0.28(-1.78%) |
May 20, 2008 | 16.07 | 16.11 | 15.58 | 15.77 | 112,891,272 | -0.52(-3.18%) |
May 19, 2008 | 16.49 | 16.55 | 16.22 | 16.28 | 93,585,536 | -0.08(-0.48%) |
May 16, 2008 | 16.35 | 16.36 | 16.05 | 16.36 | 91,659,224 | +0.02(+0.12%) |
May 15, 2008 | 15.65 | 16.35 | 15.61 | 16.34 | 118,340,656 | +0.74(+4.74%) |
May 14, 2008 | 15.61 | 15.90 | 15.55 | 15.60 | 90,755,896 | +0.05(+0.34%) |
May 13, 2008 | 15.47 | 15.66 | 15.44 | 15.55 | 60,241,276 | +0.08(+0.51%) |
May 12, 2008 | 15.29 | 15.52 | 15.18 | 15.47 | 52,603,252 | +0.18(+1.16%) |
May 09, 2008 | 15.14 | 15.43 | 15.14 | 15.29 | 61,189,036 | -0.02(-0.13%) |
May 08, 2008 | 15.30 | 15.45 | 15.12 | 15.31 | 76,562,616 | +0.15(+0.99%) |
May 07, 2008 | 15.44 | 15.54 | 15.14 | 15.16 | 82,861,584 | -0.27(-1.74%) |
May 06, 2008 | 15.10 | 15.52 | 15.10 | 15.43 | 70,280,848 | +0.22(+1.42%) |
May 05, 2008 | 15.30 | 15.63 | 15.17 | 15.22 | 59,028,828 | -0.22(-1.40%) |
May 02, 2008 | 15.45 | 15.48 | 15.14 | 15.43 | 90,271,064 | +0.19(+1.25%) |