Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.15 | 17.43 | 17.12 | 17.21 | 22,035,850 | -0.25(-1.44%) |
Jul 30, 2008 | 17.48 | 17.60 | 17.16 | 17.46 | 16,365,846 | -0.09(-0.54%) |
Jul 29, 2008 | 17.56 | 17.58 | 17.31 | 17.56 | 13,234,988 | +0.16(+0.94%) |
Jul 28, 2008 | 17.72 | 17.79 | 17.35 | 17.40 | 16,697,641 | -0.33(-1.85%) |
Jul 25, 2008 | 17.67 | 17.86 | 17.53 | 17.72 | 24,689,818 | +0.53(+3.08%) |
Jul 24, 2008 | 17.40 | 17.62 | 17.13 | 17.19 | 36,970,892 | +0.37(+2.21%) |
Jul 23, 2008 | 16.71 | 16.91 | 16.64 | 16.82 | 19,478,948 | -0.04(-0.26%) |
Jul 22, 2008 | 16.61 | 16.87 | 16.54 | 16.87 | 35,670,748 | -0.35(-2.01%) |
Jul 21, 2008 | 17.40 | 17.43 | 17.11 | 17.21 | 15,576,498 | -0.12(-0.69%) |
Jul 18, 2008 | 17.26 | 17.53 | 17.12 | 17.33 | 36,096,608 | +0.13(+0.73%) |
Jul 17, 2008 | 17.01 | 17.33 | 16.89 | 17.21 | 64,978,456 | +1.37(+8.68%) |
Jul 16, 2008 | 15.68 | 16.17 | 15.51 | 15.83 | 44,753,244 | +0.17(+1.09%) |
Jul 15, 2008 | 15.59 | 15.95 | 15.30 | 15.66 | 36,680,888 | -0.07(-0.44%) |
Jul 14, 2008 | 16.30 | 16.32 | 15.62 | 15.73 | 33,807,520 | -0.66(-4.00%) |
Jul 11, 2008 | 16.17 | 16.59 | 15.91 | 16.39 | 34,572,252 | +0.18(+1.09%) |
Jul 10, 2008 | 15.85 | 16.27 | 15.85 | 16.21 | 34,005,856 | +0.53(+3.38%) |
Jul 09, 2008 | 16.01 | 16.07 | 15.66 | 15.68 | 26,651,502 | -0.15(-0.95%) |
Jul 08, 2008 | 15.39 | 15.86 | 15.30 | 15.83 | 34,439,948 | +0.35(+2.28%) |
Jul 07, 2008 | 15.87 | 15.94 | 15.29 | 15.48 | 25,837,420 | +0.04(+0.29%) |
Jul 04, 2008 | 15.50 | 15.66 | 15.12 | 15.44 | 19,846,434 | +0.00(+0.00%) |
Jul 03, 2008 | 15.50 | 15.66 | 15.12 | 15.44 | 19,846,434 | +0.52(+3.51%) |
Jul 02, 2008 | 15.22 | 15.28 | 14.86 | 14.91 | 28,862,346 | -0.34(-2.23%) |
Jul 01, 2008 | 14.93 | 15.28 | 14.86 | 15.25 | 35,558,196 | -0.18(-1.18%) |
Jun 30, 2008 | 15.25 | 15.56 | 15.22 | 15.44 | 22,731,196 | +0.30(+1.96%) |
Jun 27, 2008 | 15.36 | 15.37 | 14.99 | 15.14 | 39,265,652 | -0.65(-4.11%) |
Jun 26, 2008 | 16.25 | 16.26 | 15.73 | 15.79 | 29,097,692 | -0.66(-3.99%) |
Jun 25, 2008 | 16.40 | 16.58 | 16.34 | 16.44 | 42,760,628 | +0.91(+5.84%) |
Jun 24, 2008 | 15.34 | 15.74 | 15.22 | 15.54 | 28,399,704 | +0.14(+0.94%) |
Jun 23, 2008 | 15.28 | 15.44 | 15.21 | 15.39 | 28,133,138 | +0.09(+0.58%) |
Jun 20, 2008 | 15.06 | 15.43 | 14.88 | 15.30 | 41,934,228 | -0.09(-0.61%) |
Jun 19, 2008 | 15.59 | 15.61 | 15.35 | 15.40 | 50,560,344 | -0.61(-3.82%) |
Jun 18, 2008 | 16.04 | 16.14 | 15.91 | 16.01 | 17,942,842 | -0.20(-1.21%) |
Jun 17, 2008 | 16.15 | 16.39 | 16.12 | 16.20 | 28,042,338 | +0.14(+0.90%) |
Jun 16, 2008 | 16.17 | 16.23 | 16.01 | 16.06 | 22,278,332 | -0.37(-2.26%) |
Jun 13, 2008 | 16.31 | 16.54 | 16.20 | 16.43 | 32,051,160 | +0.20(+1.20%) |
Jun 12, 2008 | 16.34 | 16.53 | 16.07 | 16.24 | 27,346,052 | +0.14(+0.86%) |
Jun 11, 2008 | 16.28 | 16.36 | 15.96 | 16.10 | 23,694,696 | -0.16(-0.97%) |
Jun 10, 2008 | 16.34 | 16.52 | 16.19 | 16.25 | 36,291,832 | -0.51(-3.04%) |
Jun 09, 2008 | 16.82 | 16.87 | 16.50 | 16.77 | 38,410,552 | +0.30(+1.84%) |
Jun 06, 2008 | 16.83 | 16.86 | 16.43 | 16.46 | 27,770,182 | -0.41(-2.43%) |
Jun 05, 2008 | 16.80 | 16.92 | 16.61 | 16.87 | 37,806,868 | -0.21(-1.22%) |
Jun 04, 2008 | 17.26 | 17.40 | 17.02 | 17.08 | 26,304,164 | -0.26(-1.53%) |
Jun 03, 2008 | 17.51 | 17.58 | 17.24 | 17.34 | 23,816,658 | -0.23(-1.33%) |
Jun 02, 2008 | 17.74 | 17.78 | 17.43 | 17.58 | 26,141,404 | -0.32(-1.76%) |
May 30, 2008 | 18.13 | 18.16 | 17.85 | 17.89 | 31,373,590 | +0.24(+1.36%) |
May 29, 2008 | 17.65 | 17.77 | 17.47 | 17.65 | 26,210,978 | -0.22(-1.23%) |
May 28, 2008 | 18.06 | 18.13 | 17.68 | 17.87 | 34,163,188 | +0.09(+0.50%) |
May 27, 2008 | 17.68 | 17.82 | 17.62 | 17.79 | 24,440,980 | -0.14(-0.77%) |
May 26, 2008 | 18.13 | 18.14 | 17.86 | 17.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 18.13 | 18.14 | 17.86 | 17.92 | 22,601,750 | -0.31(-1.69%) |
May 22, 2008 | 18.15 | 18.32 | 18.10 | 18.23 | 18,422,056 | +0.14(+0.77%) |
May 21, 2008 | 18.64 | 18.74 | 18.05 | 18.09 | 26,312,362 | -0.54(-2.87%) |
May 20, 2008 | 18.74 | 18.74 | 18.43 | 18.63 | 22,309,866 | -0.06(-0.30%) |
May 19, 2008 | 18.76 | 19.01 | 18.56 | 18.69 | 25,002,724 | +0.31(+1.68%) |
May 16, 2008 | 18.39 | 18.43 | 18.20 | 18.38 | 36,378,644 | +0.55(+3.11%) |
May 15, 2008 | 17.83 | 17.84 | 17.61 | 17.82 | 29,592,306 | +0.00(+0.00%) |
May 14, 2008 | 17.70 | 18.02 | 17.68 | 17.82 | 42,729,536 | +0.04(+0.25%) |
May 13, 2008 | 17.91 | 17.91 | 17.74 | 17.78 | 30,542,904 | -0.24(-1.33%) |
May 12, 2008 | 18.12 | 18.13 | 17.84 | 18.02 | 27,699,972 | -0.04(-0.24%) |
May 09, 2008 | 18.21 | 18.32 | 17.98 | 18.06 | 19,077,506 | -0.66(-3.53%) |
May 08, 2008 | 18.66 | 18.79 | 18.54 | 18.72 | 19,128,882 | +0.15(+0.81%) |
May 07, 2008 | 18.81 | 19.04 | 18.56 | 18.57 | 22,625,854 | -0.10(-0.54%) |
May 06, 2008 | 18.43 | 18.72 | 18.38 | 18.67 | 20,959,684 | +0.04(+0.20%) |
May 05, 2008 | 18.53 | 18.83 | 18.47 | 18.64 | 21,550,978 | -0.13(-0.67%) |
May 02, 2008 | 18.97 | 19.01 | 18.52 | 18.76 | 41,899,988 | -0.44(-2.30%) |