Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.43 | 13.53 | 13.13 | 13.20 | 29,368,544 | -0.24(-1.81%) |
Jul 30, 2008 | 13.50 | 13.63 | 13.24 | 13.45 | 15,918,638 | -0.01(-0.09%) |
Jul 29, 2008 | 13.46 | 13.82 | 13.14 | 13.46 | 32,924,390 | -0.24(-1.73%) |
Jul 28, 2008 | 13.78 | 13.94 | 13.65 | 13.70 | 14,347,752 | -0.14(-1.04%) |
Jul 25, 2008 | 13.90 | 14.03 | 13.76 | 13.84 | 15,423,693 | +0.01(+0.09%) |
Jul 24, 2008 | 13.80 | 14.15 | 13.61 | 13.83 | 30,768,114 | +0.14(+1.05%) |
Jul 23, 2008 | 13.61 | 13.88 | 13.51 | 13.68 | 25,850,146 | +0.13(+0.97%) |
Jul 22, 2008 | 13.58 | 13.77 | 13.42 | 13.55 | 21,455,778 | -0.09(-0.69%) |
Jul 21, 2008 | 13.98 | 13.98 | 13.57 | 13.65 | 23,164,794 | -0.25(-1.80%) |
Jul 18, 2008 | 14.07 | 14.09 | 13.78 | 13.90 | 20,241,048 | -0.19(-1.38%) |
Jul 17, 2008 | 14.03 | 14.33 | 13.75 | 14.09 | 24,977,786 | +0.10(+0.71%) |
Jul 16, 2008 | 13.57 | 14.11 | 13.45 | 13.99 | 34,994,556 | +0.45(+3.32%) |
Jul 15, 2008 | 13.07 | 13.78 | 13.00 | 13.54 | 33,650,980 | +0.35(+2.65%) |
Jul 14, 2008 | 13.33 | 13.45 | 13.15 | 13.19 | 14,858,137 | -0.01(-0.09%) |
Jul 11, 2008 | 13.29 | 13.36 | 12.95 | 13.20 | 27,249,110 | -0.24(-1.77%) |
Jul 10, 2008 | 13.50 | 13.67 | 13.11 | 13.44 | 34,369,048 | -0.03(-0.23%) |
Jul 09, 2008 | 13.70 | 13.86 | 13.46 | 13.47 | 24,232,674 | -0.06(-0.46%) |
Jul 08, 2008 | 12.79 | 13.55 | 12.70 | 13.53 | 34,447,844 | +0.66(+5.10%) |
Jul 07, 2008 | 13.02 | 13.10 | 12.68 | 12.88 | 20,945,474 | -0.11(-0.87%) |
Jul 04, 2008 | 12.94 | 13.08 | 12.87 | 12.99 | 10,254,316 | +0.00(+0.00%) |
Jul 03, 2008 | 12.94 | 13.08 | 12.87 | 12.99 | 10,254,316 | +0.12(+0.92%) |
Jul 02, 2008 | 12.94 | 13.10 | 12.85 | 12.87 | 23,194,548 | -0.15(-1.15%) |
Jul 01, 2008 | 12.72 | 13.16 | 12.69 | 13.02 | 28,417,344 | +0.19(+1.46%) |
Jun 30, 2008 | 12.80 | 13.03 | 12.60 | 12.83 | 25,710,106 | +0.14(+1.13%) |
Jun 27, 2008 | 12.54 | 12.88 | 12.50 | 12.69 | 39,738,952 | +0.39(+3.20%) |
Jun 26, 2008 | 12.63 | 12.69 | 12.29 | 12.30 | 23,488,430 | -0.41(-3.20%) |
Jun 25, 2008 | 12.72 | 12.88 | 12.61 | 12.70 | 20,129,478 | +0.06(+0.45%) |
Jun 24, 2008 | 12.33 | 12.66 | 12.17 | 12.65 | 23,464,082 | +0.33(+2.69%) |
Jun 23, 2008 | 12.31 | 12.38 | 12.25 | 12.32 | 16,454,573 | +0.08(+0.66%) |
Jun 20, 2008 | 12.38 | 12.44 | 12.15 | 12.23 | 23,506,028 | -0.22(-1.76%) |
Jun 19, 2008 | 12.43 | 12.58 | 12.22 | 12.45 | 19,943,478 | +0.09(+0.71%) |
Jun 18, 2008 | 12.47 | 12.66 | 12.32 | 12.37 | 18,482,684 | -0.16(-1.25%) |
Jun 17, 2008 | 12.65 | 12.71 | 12.48 | 12.52 | 21,387,542 | -0.02(-0.15%) |
Jun 16, 2008 | 12.65 | 12.68 | 12.42 | 12.54 | 30,520,214 | -0.04(-0.30%) |
Jun 13, 2008 | 12.40 | 12.58 | 12.37 | 12.58 | 27,405,476 | +0.28(+2.29%) |
Jun 12, 2008 | 12.54 | 12.65 | 12.23 | 12.30 | 21,089,340 | -0.16(-1.31%) |
Jun 11, 2008 | 12.58 | 12.65 | 12.38 | 12.46 | 21,435,666 | -0.11(-0.89%) |
Jun 10, 2008 | 12.67 | 12.81 | 12.48 | 12.57 | 26,417,364 | -0.33(-2.52%) |
Jun 09, 2008 | 13.23 | 13.25 | 12.80 | 12.90 | 20,012,250 | -0.16(-1.20%) |
Jun 06, 2008 | 13.46 | 13.46 | 13.04 | 13.05 | 19,905,440 | -0.49(-3.65%) |
Jun 05, 2008 | 13.50 | 13.60 | 13.35 | 13.55 | 17,771,458 | +0.07(+0.51%) |
Jun 04, 2008 | 13.51 | 13.66 | 13.33 | 13.48 | 21,771,512 | -0.19(-1.37%) |
Jun 03, 2008 | 13.76 | 13.90 | 13.62 | 13.67 | 17,824,950 | -0.07(-0.55%) |
Jun 02, 2008 | 14.22 | 14.22 | 13.72 | 13.74 | 21,522,298 | -0.51(-3.55%) |
May 30, 2008 | 14.07 | 14.38 | 14.07 | 14.25 | 23,116,152 | +0.19(+1.38%) |
May 29, 2008 | 13.75 | 14.07 | 13.74 | 14.05 | 13,092,255 | +0.24(+1.77%) |
May 28, 2008 | 13.77 | 13.87 | 13.62 | 13.81 | 17,595,528 | +0.05(+0.36%) |
May 27, 2008 | 13.57 | 13.78 | 13.57 | 13.76 | 13,620,835 | +0.20(+1.48%) |
May 26, 2008 | 13.73 | 13.73 | 13.53 | 13.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.73 | 13.73 | 13.53 | 13.56 | 12,392,414 | -0.16(-1.18%) |
May 22, 2008 | 13.73 | 13.80 | 13.55 | 13.72 | 12,912,631 | +0.09(+0.64%) |
May 21, 2008 | 13.80 | 14.00 | 13.62 | 13.63 | 17,803,106 | -0.17(-1.22%) |
May 20, 2008 | 13.77 | 14.00 | 13.75 | 13.80 | 19,351,676 | +0.00(+0.00%) |
May 19, 2008 | 13.75 | 13.98 | 13.72 | 13.80 | 19,356,516 | +0.09(+0.64%) |
May 16, 2008 | 13.77 | 13.79 | 13.58 | 13.72 | 22,603,202 | -0.02(-0.14%) |
May 15, 2008 | 13.64 | 13.76 | 13.50 | 13.73 | 27,802,918 | +0.23(+1.71%) |
May 14, 2008 | 13.54 | 13.60 | 13.47 | 13.50 | 25,035,820 | +0.00(+0.00%) |
May 13, 2008 | 13.57 | 13.64 | 13.41 | 13.50 | 31,510,812 | -0.02(-0.14%) |
May 12, 2008 | 13.69 | 13.75 | 13.47 | 13.52 | 32,950,490 | -0.05(-0.37%) |
May 09, 2008 | 13.85 | 13.86 | 13.52 | 13.57 | 46,209,708 | -0.68(-4.74%) |
May 08, 2008 | 14.25 | 14.33 | 14.18 | 14.25 | 14,822,695 | +0.02(+0.13%) |
May 07, 2008 | 14.52 | 14.53 | 14.19 | 14.23 | 21,723,088 | -0.26(-1.81%) |
May 06, 2008 | 14.75 | 14.75 | 14.32 | 14.49 | 20,997,956 | -0.04(-0.30%) |
May 05, 2008 | 14.68 | 14.68 | 14.41 | 14.53 | 13,865,391 | -0.06(-0.43%) |
May 02, 2008 | 14.47 | 14.62 | 14.38 | 14.60 | 16,137,621 | +0.26(+1.79%) |