Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.27 | 14.62 | 14.22 | 14.25 | 48,805,980 | -0.13(-0.87%) |
Jul 30, 2008 | 14.34 | 14.44 | 14.18 | 14.38 | 32,590,864 | +0.09(+0.62%) |
Jul 29, 2008 | 14.29 | 14.41 | 14.11 | 14.29 | 37,239,160 | +0.22(+1.58%) |
Jul 28, 2008 | 14.27 | 14.38 | 13.96 | 14.07 | 48,397,436 | -0.36(-2.47%) |
Jul 25, 2008 | 14.68 | 14.83 | 14.28 | 14.43 | 30,729,342 | -0.27(-1.82%) |
Jul 24, 2008 | 15.10 | 15.10 | 14.64 | 14.69 | 29,021,450 | -0.31(-2.09%) |
Jul 23, 2008 | 14.57 | 15.14 | 14.52 | 15.01 | 40,893,516 | +0.49(+3.35%) |
Jul 22, 2008 | 14.64 | 14.79 | 14.34 | 14.52 | 42,804,032 | -0.20(-1.34%) |
Jul 21, 2008 | 14.87 | 14.93 | 14.66 | 14.72 | 21,393,100 | -0.13(-0.85%) |
Jul 18, 2008 | 14.87 | 14.88 | 14.65 | 14.84 | 31,856,772 | +0.01(+0.06%) |
Jul 17, 2008 | 14.87 | 14.91 | 14.65 | 14.84 | 36,333,460 | +0.02(+0.14%) |
Jul 16, 2008 | 14.66 | 14.84 | 14.44 | 14.81 | 30,527,644 | +0.14(+0.97%) |
Jul 15, 2008 | 14.46 | 14.89 | 14.32 | 14.67 | 49,352,904 | +0.07(+0.46%) |
Jul 14, 2008 | 14.77 | 14.84 | 14.54 | 14.61 | 30,128,902 | -0.02(-0.11%) |
Jul 11, 2008 | 14.46 | 14.79 | 14.32 | 14.62 | 31,881,114 | +0.01(+0.06%) |
Jul 10, 2008 | 14.55 | 14.64 | 14.36 | 14.61 | 38,937,696 | +0.10(+0.69%) |
Jul 09, 2008 | 14.85 | 15.06 | 14.49 | 14.51 | 30,611,622 | -0.29(-1.98%) |
Jul 08, 2008 | 14.73 | 14.94 | 14.54 | 14.81 | 34,870,476 | -0.03(-0.20%) |
Jul 07, 2008 | 15.05 | 15.21 | 14.60 | 14.84 | 38,555,676 | -0.13(-0.90%) |
Jul 04, 2008 | 14.94 | 15.12 | 14.87 | 14.97 | 25,316,802 | +0.00(+0.00%) |
Jul 03, 2008 | 14.94 | 15.12 | 14.87 | 14.97 | 25,316,802 | +0.05(+0.34%) |
Jul 02, 2008 | 14.96 | 15.07 | 14.87 | 14.92 | 40,762,712 | +0.04(+0.28%) |
Jul 01, 2008 | 14.64 | 15.07 | 14.56 | 14.88 | 54,465,468 | +0.05(+0.37%) |
Jun 30, 2008 | 14.35 | 14.90 | 14.30 | 14.82 | 43,096,384 | +0.47(+3.27%) |
Jun 27, 2008 | 14.38 | 14.53 | 14.17 | 14.35 | 42,919,408 | -0.01(-0.09%) |
Jun 26, 2008 | 14.86 | 14.86 | 14.37 | 14.37 | 45,923,948 | -0.54(-3.60%) |
Jun 25, 2008 | 14.86 | 15.11 | 14.77 | 14.90 | 32,086,348 | +0.08(+0.51%) |
Jun 24, 2008 | 15.01 | 15.02 | 14.67 | 14.83 | 31,423,064 | -0.21(-1.39%) |
Jun 23, 2008 | 14.85 | 15.09 | 14.81 | 15.04 | 38,030,084 | +0.22(+1.50%) |
Jun 20, 2008 | 15.14 | 15.33 | 14.76 | 14.81 | 52,821,124 | -0.47(-3.07%) |
Jun 19, 2008 | 15.03 | 15.38 | 14.95 | 15.28 | 36,017,168 | +0.22(+1.44%) |
Jun 18, 2008 | 14.96 | 15.10 | 14.77 | 15.07 | 30,728,998 | +0.04(+0.25%) |
Jun 17, 2008 | 15.22 | 15.23 | 14.99 | 15.03 | 34,398,140 | -0.15(-0.97%) |
Jun 16, 2008 | 15.30 | 15.41 | 15.12 | 15.17 | 37,535,776 | -0.46(-2.92%) |
Jun 13, 2008 | 15.47 | 15.65 | 15.21 | 15.63 | 26,106,192 | +0.29(+1.91%) |
Jun 12, 2008 | 15.45 | 15.73 | 15.15 | 15.34 | 38,224,304 | -0.02(-0.11%) |
Jun 11, 2008 | 15.65 | 15.65 | 15.13 | 15.35 | 46,129,724 | -0.36(-2.27%) |
Jun 10, 2008 | 15.68 | 15.88 | 15.51 | 15.71 | 33,220,502 | -0.18(-1.11%) |
Jun 09, 2008 | 16.02 | 16.20 | 15.80 | 15.89 | 31,977,438 | -0.12(-0.76%) |
Jun 06, 2008 | 16.21 | 16.28 | 15.91 | 16.01 | 44,902,116 | -0.31(-1.87%) |
Jun 05, 2008 | 15.51 | 16.55 | 15.49 | 16.31 | 99,653,640 | +0.83(+5.35%) |
Jun 04, 2008 | 15.71 | 15.79 | 15.22 | 15.48 | 55,215,088 | -0.16(-1.02%) |
Jun 03, 2008 | 15.88 | 15.97 | 15.52 | 15.64 | 27,295,072 | -0.21(-1.32%) |
Jun 02, 2008 | 16.08 | 16.12 | 15.16 | 15.85 | 32,449,110 | -0.26(-1.59%) |
May 30, 2008 | 16.08 | 16.28 | 15.98 | 16.11 | 28,262,332 | +0.04(+0.26%) |
May 29, 2008 | 15.82 | 16.18 | 15.69 | 16.07 | 23,872,474 | +0.25(+1.59%) |
May 28, 2008 | 15.68 | 15.86 | 15.61 | 15.82 | 26,307,796 | +0.16(+1.04%) |
May 27, 2008 | 15.51 | 15.74 | 15.39 | 15.65 | 21,409,850 | +0.13(+0.81%) |
May 26, 2008 | 15.67 | 15.67 | 15.45 | 15.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.67 | 15.67 | 15.45 | 15.53 | 21,212,608 | -0.16(-1.04%) |
May 22, 2008 | 15.61 | 15.82 | 15.56 | 15.69 | 21,231,488 | +0.10(+0.67%) |
May 21, 2008 | 15.90 | 15.92 | 15.50 | 15.59 | 38,206,864 | -0.26(-1.61%) |
May 20, 2008 | 16.26 | 16.27 | 15.72 | 15.84 | 37,510,924 | -0.53(-3.25%) |
May 19, 2008 | 16.23 | 16.43 | 16.07 | 16.37 | 25,955,596 | +0.14(+0.85%) |
May 16, 2008 | 16.33 | 16.33 | 16.10 | 16.23 | 29,099,042 | -0.05(-0.33%) |
May 15, 2008 | 16.30 | 16.33 | 16.08 | 16.29 | 28,978,616 | -0.02(-0.13%) |
May 14, 2008 | 16.00 | 16.50 | 15.96 | 16.31 | 34,656,632 | +0.35(+2.20%) |
May 13, 2008 | 15.95 | 16.14 | 15.89 | 15.96 | 18,262,652 | +0.02(+0.13%) |
May 12, 2008 | 15.92 | 15.97 | 15.76 | 15.94 | 21,170,540 | +0.06(+0.40%) |
May 09, 2008 | 16.02 | 16.02 | 15.70 | 15.87 | 26,971,244 | -0.14(-0.89%) |
May 08, 2008 | 16.12 | 16.22 | 15.87 | 16.02 | 28,434,714 | -0.01(-0.08%) |
May 07, 2008 | 16.11 | 16.23 | 15.95 | 16.03 | 36,749,392 | -0.26(-1.57%) |
May 06, 2008 | 16.29 | 16.36 | 16.03 | 16.28 | 33,223,008 | -0.00(-0.03%) |
May 05, 2008 | 16.54 | 16.54 | 16.23 | 16.29 | 30,242,168 | -0.29(-1.74%) |
May 02, 2008 | 16.54 | 16.72 | 16.41 | 16.58 | 25,614,692 | +0.11(+0.69%) |