Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.74 | 15.85 | 15.30 | 15.78 | 9,932,131 | +0.09(+0.56%) |
Jul 30, 2008 | 16.00 | 16.20 | 15.38 | 15.69 | 10,842,545 | -0.12(-0.75%) |
Jul 29, 2008 | 15.81 | 16.06 | 15.37 | 15.81 | 4,490,944 | +0.45(+2.94%) |
Jul 28, 2008 | 15.62 | 15.63 | 15.24 | 15.36 | 5,843,558 | -0.18(-1.19%) |
Jul 25, 2008 | 15.79 | 15.91 | 15.48 | 15.54 | 5,051,426 | -0.20(-1.28%) |
Jul 24, 2008 | 16.07 | 16.17 | 15.62 | 15.74 | 7,947,379 | -0.75(-4.52%) |
Jul 23, 2008 | 16.38 | 16.91 | 16.27 | 16.49 | 7,682,641 | +0.14(+0.89%) |
Jul 22, 2008 | 16.01 | 16.50 | 16.00 | 16.34 | 8,242,555 | +0.20(+1.22%) |
Jul 21, 2008 | 16.47 | 16.47 | 15.80 | 16.15 | 5,825,391 | -0.18(-1.13%) |
Jul 18, 2008 | 15.88 | 16.58 | 15.47 | 16.33 | 11,095,569 | +0.54(+3.44%) |
Jul 17, 2008 | 15.83 | 16.59 | 15.20 | 15.79 | 13,704,308 | +0.07(+0.47%) |
Jul 16, 2008 | 15.92 | 15.95 | 15.45 | 15.71 | 14,927,423 | +0.24(+1.56%) |
Jul 15, 2008 | 15.09 | 15.73 | 15.02 | 15.47 | 44,189,864 | +1.03(+7.10%) |
Jul 14, 2008 | 14.64 | 14.73 | 14.36 | 14.45 | 15,761,727 | +0.17(+1.20%) |
Jul 11, 2008 | 13.87 | 14.65 | 13.71 | 14.27 | 12,161,586 | +0.34(+2.46%) |
Jul 10, 2008 | 13.21 | 14.32 | 13.16 | 13.93 | 18,832,540 | +0.75(+5.65%) |
Jul 09, 2008 | 13.76 | 14.23 | 13.15 | 13.19 | 77,749,000 | -0.72(-5.20%) |
Jul 08, 2008 | 13.75 | 13.92 | 12.97 | 13.91 | 17,223,134 | -0.13(-0.91%) |
Jul 07, 2008 | 13.57 | 14.48 | 13.57 | 14.04 | 13,285,638 | +0.49(+3.59%) |
Jul 04, 2008 | 13.97 | 14.28 | 13.52 | 13.55 | 9,414,686 | +0.00(+0.00%) |
Jul 03, 2008 | 13.97 | 14.28 | 13.52 | 13.55 | 9,414,686 | -0.30(-2.15%) |
Jul 02, 2008 | 15.34 | 15.34 | 13.79 | 13.85 | 14,851,846 | -1.11(-7.42%) |
Jul 01, 2008 | 14.91 | 15.06 | 14.22 | 14.96 | 12,142,021 | +0.02(+0.12%) |
Jun 30, 2008 | 14.70 | 15.16 | 14.59 | 14.94 | 14,780,232 | +0.16(+1.07%) |
Jun 27, 2008 | 15.21 | 15.34 | 14.56 | 14.78 | 16,400,611 | -0.48(-3.13%) |
Jun 26, 2008 | 15.35 | 15.56 | 15.07 | 15.26 | 10,853,606 | -0.28(-1.78%) |
Jun 25, 2008 | 15.59 | 15.81 | 15.04 | 15.54 | 8,249,749 | +0.04(+0.28%) |
Jun 24, 2008 | 15.54 | 15.70 | 15.22 | 15.49 | 11,830,688 | -0.13(-0.84%) |
Jun 23, 2008 | 15.81 | 16.09 | 15.61 | 15.63 | 7,287,054 | -0.10(-0.61%) |
Jun 20, 2008 | 16.23 | 16.31 | 15.54 | 15.72 | 10,719,517 | -0.64(-3.89%) |
Jun 19, 2008 | 15.68 | 16.36 | 15.68 | 16.36 | 11,841,581 | +0.57(+3.61%) |
Jun 18, 2008 | 16.07 | 16.16 | 15.73 | 15.79 | 12,358,466 | -0.29(-1.80%) |
Jun 17, 2008 | 15.31 | 16.16 | 15.31 | 16.08 | 15,749,985 | +0.75(+4.86%) |
Jun 16, 2008 | 14.97 | 15.45 | 14.96 | 15.33 | 7,039,529 | +0.26(+1.72%) |
Jun 13, 2008 | 14.91 | 15.10 | 14.83 | 15.07 | 7,271,062 | +0.21(+1.45%) |
Jun 12, 2008 | 14.75 | 14.89 | 14.65 | 14.86 | 5,248,885 | +0.30(+2.05%) |
Jun 11, 2008 | 15.06 | 15.11 | 14.55 | 14.56 | 9,729,130 | -0.26(-1.77%) |
Jun 10, 2008 | 14.87 | 15.10 | 14.79 | 14.82 | 7,222,748 | -0.34(-2.26%) |
Jun 09, 2008 | 15.04 | 15.17 | 14.84 | 15.16 | 5,476,086 | +0.25(+1.65%) |
Jun 06, 2008 | 15.10 | 15.13 | 14.84 | 14.92 | 6,652,267 | -0.21(-1.39%) |
Jun 05, 2008 | 14.98 | 15.16 | 14.82 | 15.13 | 5,008,700 | +0.17(+1.11%) |
Jun 04, 2008 | 14.81 | 15.13 | 14.61 | 14.96 | 8,530,929 | +0.17(+1.13%) |
Jun 03, 2008 | 14.81 | 14.91 | 14.63 | 14.80 | 10,283,162 | +0.07(+0.51%) |
Jun 02, 2008 | 14.76 | 14.91 | 14.55 | 14.72 | 6,317,955 | -0.08(-0.53%) |
May 30, 2008 | 14.83 | 14.83 | 14.70 | 14.80 | 9,214,662 | +0.01(+0.06%) |
May 29, 2008 | 14.47 | 14.86 | 14.36 | 14.79 | 6,080,176 | +0.32(+2.24%) |
May 28, 2008 | 14.57 | 14.60 | 14.28 | 14.47 | 5,936,704 | -0.18(-1.20%) |
May 27, 2008 | 14.30 | 14.65 | 14.30 | 14.64 | 6,047,263 | +0.24(+1.67%) |
May 26, 2008 | 14.37 | 14.46 | 14.26 | 14.40 | 7,341,276 | +0.00(+0.00%) |
May 23, 2008 | 14.37 | 14.46 | 14.26 | 14.40 | 7,341,276 | -0.00(-0.03%) |
May 22, 2008 | 14.26 | 14.49 | 14.26 | 14.41 | 5,061,101 | +0.10(+0.67%) |
May 21, 2008 | 14.24 | 14.55 | 14.23 | 14.31 | 6,505,003 | -0.02(-0.15%) |
May 20, 2008 | 14.16 | 14.41 | 14.10 | 14.33 | 9,315,534 | -0.10(-0.70%) |
May 19, 2008 | 14.36 | 14.58 | 14.31 | 14.43 | 7,576,775 | -0.01(-0.09%) |
May 16, 2008 | 14.75 | 14.77 | 14.25 | 14.45 | 12,721,428 | -0.24(-1.64%) |
May 15, 2008 | 14.14 | 14.69 | 14.10 | 14.69 | 9,200,608 | +0.43(+2.98%) |
May 14, 2008 | 14.11 | 14.44 | 14.04 | 14.26 | 12,107,532 | +0.15(+1.06%) |
May 13, 2008 | 13.57 | 14.13 | 13.52 | 14.11 | 13,766,628 | +0.56(+4.14%) |
May 12, 2008 | 13.59 | 13.68 | 13.18 | 13.55 | 19,050,022 | -0.32(-2.34%) |
May 09, 2008 | 12.81 | 13.91 | 12.78 | 13.88 | 50,341,592 | +1.73(+14.22%) |
May 08, 2008 | 12.10 | 12.15 | 12.02 | 12.15 | 12,725,074 | +0.09(+0.76%) |
May 07, 2008 | 12.02 | 12.10 | 11.97 | 12.06 | 11,060,079 | +0.03(+0.26%) |
May 06, 2008 | 11.91 | 12.09 | 11.91 | 12.02 | 6,809,053 | +0.09(+0.73%) |
May 05, 2008 | 11.95 | 11.96 | 11.89 | 11.94 | 6,842,329 | +0.03(+0.22%) |
May 02, 2008 | 12.05 | 12.05 | 11.88 | 11.91 | 7,344,288 | -0.12(-0.98%) |