Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.34 | 13.80 | 13.33 | 13.55 | 29,601,660 | +0.09(+0.64%) |
Jul 30, 2008 | 13.39 | 13.75 | 13.30 | 13.46 | 26,834,964 | +0.16(+1.24%) |
Jul 29, 2008 | 13.29 | 13.45 | 13.09 | 13.29 | 20,480,866 | +0.23(+1.80%) |
Jul 28, 2008 | 13.22 | 13.30 | 13.02 | 13.06 | 20,961,254 | -0.24(-1.82%) |
Jul 25, 2008 | 13.32 | 13.44 | 13.14 | 13.30 | 19,358,856 | +0.04(+0.29%) |
Jul 24, 2008 | 13.55 | 13.61 | 13.15 | 13.26 | 37,145,436 | -0.48(-3.47%) |
Jul 23, 2008 | 13.72 | 13.89 | 13.55 | 13.74 | 39,113,408 | +0.14(+1.04%) |
Jul 22, 2008 | 13.73 | 13.79 | 13.44 | 13.60 | 57,781,892 | -0.33(-2.36%) |
Jul 21, 2008 | 14.34 | 14.44 | 13.91 | 13.93 | 36,571,940 | -0.37(-2.57%) |
Jul 18, 2008 | 14.58 | 14.67 | 14.20 | 14.30 | 29,687,430 | -0.30(-2.09%) |
Jul 17, 2008 | 14.34 | 14.64 | 14.17 | 14.60 | 25,415,008 | +0.27(+1.91%) |
Jul 16, 2008 | 14.07 | 14.38 | 13.93 | 14.33 | 23,338,058 | +0.20(+1.38%) |
Jul 15, 2008 | 13.80 | 14.70 | 13.74 | 14.13 | 43,534,216 | +0.23(+1.69%) |
Jul 14, 2008 | 14.24 | 14.36 | 13.76 | 13.90 | 23,550,604 | -0.11(-0.78%) |
Jul 11, 2008 | 13.55 | 14.19 | 13.49 | 14.01 | 49,830,212 | -0.34(-2.34%) |
Jul 10, 2008 | 14.04 | 14.44 | 13.99 | 14.34 | 39,977,152 | +0.38(+2.75%) |
Jul 09, 2008 | 14.72 | 14.76 | 13.92 | 13.96 | 45,483,256 | -0.77(-5.26%) |
Jul 08, 2008 | 14.71 | 14.95 | 14.48 | 14.73 | 28,500,852 | -0.02(-0.11%) |
Jul 07, 2008 | 14.67 | 15.00 | 14.51 | 14.75 | 28,533,822 | +0.13(+0.86%) |
Jul 04, 2008 | 14.77 | 14.82 | 14.40 | 14.62 | 17,766,264 | +0.00(+0.00%) |
Jul 03, 2008 | 14.77 | 14.82 | 14.40 | 14.62 | 17,766,264 | -0.08(-0.53%) |
Jul 02, 2008 | 15.09 | 15.17 | 14.63 | 14.70 | 25,448,320 | -0.38(-2.49%) |
Jul 01, 2008 | 14.85 | 15.16 | 14.78 | 15.08 | 33,766,732 | +0.15(+1.00%) |
Jun 30, 2008 | 15.05 | 15.23 | 14.91 | 14.93 | 22,289,598 | -0.16(-1.04%) |
Jun 27, 2008 | 15.20 | 15.37 | 14.87 | 15.09 | 27,104,302 | -0.09(-0.57%) |
Jun 26, 2008 | 15.85 | 15.89 | 15.05 | 15.17 | 44,828,064 | -0.95(-5.87%) |
Jun 25, 2008 | 15.72 | 16.34 | 15.68 | 16.12 | 30,740,844 | +0.49(+3.15%) |
Jun 24, 2008 | 15.49 | 15.89 | 15.39 | 15.63 | 25,585,722 | +0.18(+1.16%) |
Jun 23, 2008 | 15.78 | 15.91 | 15.44 | 15.45 | 31,699,502 | -0.27(-1.74%) |
Jun 20, 2008 | 15.90 | 15.92 | 15.68 | 15.72 | 32,533,228 | -0.31(-1.95%) |
Jun 19, 2008 | 15.85 | 16.21 | 15.66 | 16.03 | 28,571,118 | +0.12(+0.74%) |
Jun 18, 2008 | 15.99 | 16.13 | 15.87 | 15.91 | 33,479,362 | -0.08(-0.49%) |
Jun 17, 2008 | 16.17 | 16.17 | 15.91 | 15.99 | 36,388,900 | -0.27(-1.64%) |
Jun 16, 2008 | 15.55 | 16.34 | 15.55 | 16.26 | 40,975,976 | +0.55(+3.48%) |
Jun 13, 2008 | 15.26 | 15.72 | 15.21 | 15.71 | 47,785,720 | +0.57(+3.77%) |
Jun 12, 2008 | 14.76 | 15.24 | 14.69 | 15.14 | 56,058,636 | +0.49(+3.36%) |
Jun 11, 2008 | 14.74 | 14.93 | 14.61 | 14.65 | 49,638,392 | -0.19(-1.27%) |
Jun 10, 2008 | 14.80 | 15.00 | 14.55 | 14.84 | 37,206,928 | +0.03(+0.21%) |
Jun 09, 2008 | 14.87 | 14.96 | 14.39 | 14.80 | 29,380,440 | +0.03(+0.21%) |
Jun 06, 2008 | 14.93 | 15.08 | 14.77 | 14.77 | 27,714,332 | -0.32(-2.12%) |
Jun 05, 2008 | 15.18 | 15.24 | 14.96 | 15.09 | 25,096,662 | +0.05(+0.31%) |
Jun 04, 2008 | 14.81 | 15.20 | 14.76 | 15.05 | 26,724,166 | +0.23(+1.53%) |
Jun 03, 2008 | 15.23 | 15.29 | 14.69 | 14.82 | 28,615,780 | -0.39(-2.57%) |
Jun 02, 2008 | 15.48 | 15.48 | 15.05 | 15.21 | 17,558,174 | -0.28(-1.82%) |
May 30, 2008 | 15.49 | 15.62 | 15.35 | 15.49 | 19,299,998 | +0.14(+0.92%) |
May 29, 2008 | 15.34 | 15.47 | 15.25 | 15.35 | 20,497,080 | +0.07(+0.46%) |
May 28, 2008 | 15.36 | 15.41 | 15.03 | 15.28 | 21,005,930 | -0.02(-0.10%) |
May 27, 2008 | 14.91 | 15.30 | 14.91 | 15.30 | 27,951,028 | +0.50(+3.38%) |
May 26, 2008 | 14.90 | 14.93 | 14.58 | 14.80 | 23,666,950 | +0.00(+0.00%) |
May 23, 2008 | 14.90 | 14.93 | 14.58 | 14.80 | 23,666,950 | -0.20(-1.30%) |
May 22, 2008 | 14.75 | 15.10 | 14.70 | 14.99 | 20,284,488 | +0.22(+1.48%) |
May 21, 2008 | 14.92 | 15.09 | 14.77 | 14.77 | 31,375,480 | -0.15(-1.00%) |
May 20, 2008 | 15.15 | 15.16 | 14.87 | 14.92 | 25,814,644 | -0.33(-2.15%) |
May 19, 2008 | 15.35 | 15.64 | 15.20 | 15.25 | 24,434,924 | -0.05(-0.36%) |
May 16, 2008 | 15.43 | 15.46 | 15.07 | 15.30 | 23,718,628 | -0.05(-0.36%) |
May 15, 2008 | 15.49 | 15.62 | 15.26 | 15.36 | 37,974,956 | -0.20(-1.31%) |
May 14, 2008 | 15.45 | 15.74 | 15.12 | 15.56 | 55,048,432 | +0.03(+0.20%) |
May 13, 2008 | 15.73 | 15.73 | 15.33 | 15.53 | 46,542,676 | -0.01(-0.05%) |
May 12, 2008 | 15.09 | 15.60 | 14.98 | 15.54 | 25,614,058 | +0.45(+3.01%) |
May 09, 2008 | 15.09 | 15.14 | 14.83 | 15.09 | 17,141,606 | -0.17(-1.13%) |
May 08, 2008 | 15.12 | 15.50 | 15.10 | 15.26 | 23,394,936 | +0.20(+1.30%) |
May 07, 2008 | 15.04 | 15.44 | 15.02 | 15.06 | 20,915,558 | -0.10(-0.67%) |
May 06, 2008 | 15.12 | 15.19 | 14.89 | 15.16 | 23,274,090 | -0.05(-0.36%) |
May 05, 2008 | 15.52 | 15.53 | 15.00 | 15.22 | 16,088,613 | -0.19(-1.22%) |
May 02, 2008 | 15.49 | 15.63 | 15.11 | 15.41 | 23,348,774 | +0.15(+0.97%) |