Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.40 | 14.51 | 14.03 | 14.12 | 24,586,546 | -0.32(-2.25%) |
Jul 30, 2008 | 14.75 | 15.03 | 14.23 | 14.45 | 47,862,968 | -0.60(-3.99%) |
Jul 29, 2008 | 14.95 | 15.21 | 14.85 | 15.05 | 29,580,018 | +0.37(+2.50%) |
Jul 28, 2008 | 14.63 | 14.88 | 14.61 | 14.68 | 24,818,092 | +0.21(+1.46%) |
Jul 25, 2008 | 14.12 | 14.53 | 14.01 | 14.47 | 18,018,240 | +0.44(+3.12%) |
Jul 24, 2008 | 14.24 | 14.54 | 14.00 | 14.03 | 16,632,262 | -0.17(-1.19%) |
Jul 23, 2008 | 14.24 | 14.34 | 14.08 | 14.20 | 17,117,814 | +0.01(+0.10%) |
Jul 22, 2008 | 14.35 | 14.41 | 14.05 | 14.19 | 22,281,210 | -0.30(-2.05%) |
Jul 21, 2008 | 14.34 | 14.60 | 14.26 | 14.48 | 17,506,706 | +0.23(+1.58%) |
Jul 18, 2008 | 14.61 | 14.68 | 14.19 | 14.26 | 25,311,542 | -0.34(-2.32%) |
Jul 17, 2008 | 14.34 | 14.77 | 14.27 | 14.60 | 26,984,742 | +0.44(+3.09%) |
Jul 16, 2008 | 14.06 | 14.21 | 13.78 | 14.16 | 22,002,870 | +0.16(+1.16%) |
Jul 15, 2008 | 13.85 | 14.28 | 13.63 | 14.00 | 28,175,680 | +0.01(+0.05%) |
Jul 14, 2008 | 14.55 | 14.58 | 13.98 | 13.99 | 28,566,490 | -0.32(-2.27%) |
Jul 11, 2008 | 14.14 | 14.60 | 13.90 | 14.31 | 33,647,948 | +0.08(+0.60%) |
Jul 10, 2008 | 14.58 | 14.64 | 14.05 | 14.23 | 41,424,636 | -0.10(-0.69%) |
Jul 09, 2008 | 14.92 | 14.96 | 14.31 | 14.33 | 40,686,724 | -0.71(-4.69%) |
Jul 08, 2008 | 15.63 | 15.63 | 14.77 | 15.03 | 49,521,480 | -0.65(-4.14%) |
Jul 07, 2008 | 15.97 | 16.26 | 15.54 | 15.68 | 23,316,890 | -0.12(-0.76%) |
Jul 04, 2008 | 15.83 | 15.94 | 15.56 | 15.80 | 13,770,278 | +0.00(+0.00%) |
Jul 03, 2008 | 15.83 | 15.94 | 15.56 | 15.80 | 13,770,278 | +0.11(+0.67%) |
Jul 02, 2008 | 16.02 | 16.12 | 15.66 | 15.70 | 23,234,672 | -0.25(-1.59%) |
Jul 01, 2008 | 16.06 | 16.27 | 15.87 | 15.95 | 35,047,344 | -0.32(-1.95%) |
Jun 30, 2008 | 16.53 | 16.59 | 16.25 | 16.27 | 22,075,154 | -0.28(-1.71%) |
Jun 27, 2008 | 17.02 | 17.02 | 16.45 | 16.55 | 36,356,584 | -0.59(-3.42%) |
Jun 26, 2008 | 17.54 | 17.60 | 17.11 | 17.14 | 18,848,688 | -0.68(-3.80%) |
Jun 25, 2008 | 17.67 | 18.04 | 17.65 | 17.82 | 23,315,760 | +0.27(+1.53%) |
Jun 24, 2008 | 17.84 | 17.91 | 17.48 | 17.55 | 20,845,948 | -0.38(-2.13%) |
Jun 23, 2008 | 17.94 | 18.08 | 17.84 | 17.93 | 16,910,154 | +0.10(+0.55%) |
Jun 20, 2008 | 18.09 | 18.26 | 17.70 | 17.83 | 20,645,852 | -0.26(-1.44%) |
Jun 19, 2008 | 18.38 | 18.42 | 17.73 | 18.09 | 26,582,680 | -0.40(-2.14%) |
Jun 18, 2008 | 18.81 | 18.86 | 18.30 | 18.49 | 20,780,166 | -0.32(-1.73%) |
Jun 17, 2008 | 19.27 | 19.35 | 18.76 | 18.81 | 19,067,708 | -0.30(-1.55%) |
Jun 16, 2008 | 19.38 | 19.45 | 19.09 | 19.11 | 20,185,164 | -0.30(-1.56%) |
Jun 13, 2008 | 19.07 | 19.45 | 19.00 | 19.41 | 19,310,768 | +0.50(+2.65%) |
Jun 12, 2008 | 18.78 | 19.08 | 18.64 | 18.91 | 22,966,830 | +0.18(+0.98%) |
Jun 11, 2008 | 18.73 | 18.98 | 18.61 | 18.73 | 25,986,922 | +0.12(+0.64%) |
Jun 10, 2008 | 18.65 | 18.73 | 18.54 | 18.61 | 19,236,156 | -0.32(-1.68%) |
Jun 09, 2008 | 18.85 | 18.99 | 18.66 | 18.92 | 19,382,662 | +0.18(+0.98%) |
Jun 06, 2008 | 18.96 | 18.99 | 18.73 | 18.74 | 28,359,468 | -0.41(-2.14%) |
Jun 05, 2008 | 18.83 | 19.20 | 18.83 | 19.15 | 24,001,152 | +0.35(+1.84%) |
Jun 04, 2008 | 18.80 | 19.00 | 18.69 | 18.80 | 20,430,896 | -0.09(-0.49%) |
Jun 03, 2008 | 19.07 | 19.22 | 18.64 | 18.90 | 30,829,930 | -0.07(-0.37%) |
Jun 02, 2008 | 19.26 | 19.29 | 18.81 | 18.97 | 18,351,564 | -0.33(-1.72%) |
May 30, 2008 | 19.52 | 19.54 | 19.21 | 19.30 | 17,952,844 | -0.07(-0.36%) |
May 29, 2008 | 19.50 | 19.54 | 19.27 | 19.37 | 16,191,779 | -0.06(-0.33%) |
May 28, 2008 | 19.34 | 19.50 | 18.82 | 19.43 | 19,901,002 | +0.18(+0.95%) |
May 27, 2008 | 19.09 | 19.30 | 19.00 | 19.25 | 17,284,398 | +0.16(+0.81%) |
May 26, 2008 | 19.06 | 19.25 | 18.87 | 19.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.06 | 19.25 | 18.87 | 19.09 | 20,012,386 | -0.03(-0.15%) |
May 22, 2008 | 18.91 | 19.22 | 18.85 | 19.12 | 19,811,146 | +0.27(+1.42%) |
May 21, 2008 | 19.26 | 19.57 | 18.78 | 18.85 | 21,365,212 | -0.36(-1.87%) |
May 20, 2008 | 19.54 | 19.54 | 19.02 | 19.21 | 20,943,298 | -0.39(-1.98%) |
May 19, 2008 | 19.35 | 19.81 | 19.27 | 19.60 | 32,711,472 | +0.29(+1.50%) |
May 16, 2008 | 19.09 | 19.35 | 18.90 | 19.31 | 31,652,260 | +0.22(+1.15%) |
May 15, 2008 | 18.24 | 19.09 | 18.24 | 19.09 | 29,211,210 | +0.80(+4.40%) |
May 14, 2008 | 18.34 | 18.61 | 18.20 | 18.29 | 19,124,086 | +0.09(+0.50%) |
May 13, 2008 | 18.43 | 18.51 | 18.09 | 18.20 | 20,023,586 | -0.22(-1.19%) |
May 12, 2008 | 18.44 | 18.54 | 17.85 | 18.42 | 22,926,464 | +0.01(+0.04%) |
May 09, 2008 | 18.70 | 18.70 | 18.27 | 18.41 | 13,144,364 | -0.35(-1.88%) |
May 08, 2008 | 18.60 | 18.83 | 18.42 | 18.76 | 17,490,178 | +0.28(+1.53%) |
May 07, 2008 | 19.13 | 19.19 | 18.39 | 18.48 | 23,098,596 | -0.67(-3.50%) |
May 06, 2008 | 19.15 | 19.19 | 18.75 | 19.15 | 11,474,190 | +0.06(+0.33%) |
May 05, 2008 | 19.04 | 19.26 | 18.88 | 19.09 | 12,196,444 | +0.03(+0.15%) |
May 02, 2008 | 19.26 | 19.26 | 18.68 | 19.06 | 18,394,394 | -0.02(-0.11%) |