Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.37 | 13.83 | 13.36 | 13.57 | 29,542,040 | +0.09(+0.64%) |
Jul 30, 2008 | 13.42 | 13.78 | 13.33 | 13.49 | 26,780,916 | +0.16(+1.24%) |
Jul 29, 2008 | 13.32 | 13.48 | 13.12 | 13.32 | 20,439,618 | +0.23(+1.80%) |
Jul 28, 2008 | 13.24 | 13.33 | 13.05 | 13.09 | 20,919,036 | -0.24(-1.82%) |
Jul 25, 2008 | 13.35 | 13.46 | 13.16 | 13.33 | 19,319,866 | +0.04(+0.29%) |
Jul 24, 2008 | 13.58 | 13.64 | 13.18 | 13.29 | 37,070,624 | -0.48(-3.47%) |
Jul 23, 2008 | 13.75 | 13.92 | 13.57 | 13.77 | 39,034,632 | +0.14(+1.03%) |
Jul 22, 2008 | 13.76 | 13.82 | 13.46 | 13.63 | 57,665,516 | -0.33(-2.36%) |
Jul 21, 2008 | 14.37 | 14.47 | 13.94 | 13.96 | 36,498,280 | -0.37(-2.57%) |
Jul 18, 2008 | 14.61 | 14.70 | 14.23 | 14.32 | 29,627,636 | -0.31(-2.09%) |
Jul 17, 2008 | 14.37 | 14.67 | 14.20 | 14.63 | 25,363,820 | +0.27(+1.91%) |
Jul 16, 2008 | 14.10 | 14.41 | 13.96 | 14.36 | 23,291,054 | +0.20(+1.38%) |
Jul 15, 2008 | 13.83 | 14.73 | 13.77 | 14.16 | 43,446,532 | +0.24(+1.69%) |
Jul 14, 2008 | 14.27 | 14.39 | 13.78 | 13.93 | 23,503,172 | -0.11(-0.78%) |
Jul 11, 2008 | 13.57 | 14.22 | 13.52 | 14.03 | 49,729,848 | -0.34(-2.34%) |
Jul 10, 2008 | 14.07 | 14.47 | 14.02 | 14.37 | 39,896,636 | +0.38(+2.75%) |
Jul 09, 2008 | 14.75 | 14.79 | 13.95 | 13.99 | 45,391,652 | -0.78(-5.25%) |
Jul 08, 2008 | 14.74 | 14.98 | 14.51 | 14.76 | 28,443,450 | -0.02(-0.11%) |
Jul 07, 2008 | 14.70 | 15.03 | 14.54 | 14.78 | 28,476,352 | +0.13(+0.86%) |
Jul 04, 2008 | 14.79 | 14.85 | 14.43 | 14.65 | 17,730,482 | +0.00(+0.00%) |
Jul 03, 2008 | 14.79 | 14.85 | 14.43 | 14.65 | 17,730,482 | -0.08(-0.53%) |
Jul 02, 2008 | 15.12 | 15.20 | 14.66 | 14.73 | 25,397,066 | -0.38(-2.49%) |
Jul 01, 2008 | 14.88 | 15.19 | 14.81 | 15.11 | 33,698,724 | +0.15(+1.00%) |
Jun 30, 2008 | 15.08 | 15.27 | 14.94 | 14.96 | 22,244,704 | -0.16(-1.04%) |
Jun 27, 2008 | 15.23 | 15.40 | 14.90 | 15.12 | 27,049,712 | -0.09(-0.57%) |
Jun 26, 2008 | 15.88 | 15.92 | 15.08 | 15.20 | 44,737,776 | -0.95(-5.87%) |
Jun 25, 2008 | 15.75 | 16.38 | 15.71 | 16.15 | 30,678,930 | +0.49(+3.15%) |
Jun 24, 2008 | 15.52 | 15.92 | 15.42 | 15.66 | 25,534,190 | +0.18(+1.16%) |
Jun 23, 2008 | 15.81 | 15.95 | 15.47 | 15.48 | 31,635,656 | -0.27(-1.74%) |
Jun 20, 2008 | 15.93 | 15.95 | 15.71 | 15.75 | 32,467,704 | -0.31(-1.95%) |
Jun 19, 2008 | 15.88 | 16.24 | 15.69 | 16.06 | 28,513,574 | +0.12(+0.74%) |
Jun 18, 2008 | 16.03 | 16.16 | 15.90 | 15.95 | 33,411,932 | -0.08(-0.49%) |
Jun 17, 2008 | 16.21 | 16.21 | 15.95 | 16.03 | 36,315,612 | -0.27(-1.64%) |
Jun 16, 2008 | 15.58 | 16.37 | 15.58 | 16.29 | 40,893,448 | +0.55(+3.48%) |
Jun 13, 2008 | 15.29 | 15.75 | 15.24 | 15.74 | 47,689,476 | +0.57(+3.77%) |
Jun 12, 2008 | 14.79 | 15.27 | 14.72 | 15.17 | 55,945,728 | +0.49(+3.36%) |
Jun 11, 2008 | 14.77 | 14.96 | 14.64 | 14.68 | 49,538,416 | -0.19(-1.27%) |
Jun 10, 2008 | 14.83 | 15.03 | 14.58 | 14.87 | 37,131,988 | +0.03(+0.21%) |
Jun 09, 2008 | 14.90 | 14.99 | 14.42 | 14.83 | 29,321,266 | +0.03(+0.21%) |
Jun 06, 2008 | 14.96 | 15.11 | 14.79 | 14.80 | 27,658,514 | -0.32(-2.12%) |
Jun 05, 2008 | 15.21 | 15.27 | 14.99 | 15.12 | 25,046,116 | +0.05(+0.31%) |
Jun 04, 2008 | 14.84 | 15.23 | 14.79 | 15.08 | 26,670,342 | +0.23(+1.53%) |
Jun 03, 2008 | 15.27 | 15.32 | 14.72 | 14.85 | 28,558,146 | -0.39(-2.57%) |
Jun 02, 2008 | 15.51 | 15.52 | 15.08 | 15.24 | 17,522,810 | -0.28(-1.82%) |
May 30, 2008 | 15.52 | 15.65 | 15.38 | 15.52 | 19,261,128 | +0.14(+0.92%) |
May 29, 2008 | 15.37 | 15.50 | 15.28 | 15.38 | 20,455,798 | +0.07(+0.46%) |
May 28, 2008 | 15.39 | 15.45 | 15.06 | 15.31 | 20,963,624 | -0.02(-0.10%) |
May 27, 2008 | 14.94 | 15.34 | 14.94 | 15.33 | 27,894,734 | +0.50(+3.38%) |
May 26, 2008 | 14.93 | 14.96 | 14.61 | 14.83 | 23,619,284 | +0.00(+0.00%) |
May 23, 2008 | 14.93 | 14.96 | 14.61 | 14.83 | 23,619,284 | -0.20(-1.30%) |
May 22, 2008 | 14.78 | 15.13 | 14.73 | 15.02 | 20,243,634 | +0.22(+1.48%) |
May 21, 2008 | 14.95 | 15.12 | 14.80 | 14.80 | 31,312,288 | -0.15(-1.00%) |
May 20, 2008 | 15.18 | 15.19 | 14.90 | 14.95 | 25,762,652 | -0.33(-2.15%) |
May 19, 2008 | 15.38 | 15.67 | 15.23 | 15.28 | 24,385,712 | -0.05(-0.36%) |
May 16, 2008 | 15.46 | 15.49 | 15.10 | 15.34 | 23,670,858 | -0.05(-0.36%) |
May 15, 2008 | 15.52 | 15.65 | 15.29 | 15.39 | 37,898,472 | -0.20(-1.31%) |
May 14, 2008 | 15.48 | 15.77 | 15.16 | 15.59 | 54,937,560 | +0.03(+0.20%) |
May 13, 2008 | 15.76 | 15.77 | 15.36 | 15.56 | 46,448,936 | -0.01(-0.05%) |
May 12, 2008 | 15.12 | 15.63 | 15.01 | 15.57 | 25,562,470 | +0.45(+3.01%) |
May 09, 2008 | 15.12 | 15.17 | 14.86 | 15.12 | 17,107,082 | -0.17(-1.13%) |
May 08, 2008 | 15.15 | 15.53 | 15.13 | 15.29 | 23,347,818 | +0.20(+1.30%) |
May 07, 2008 | 15.07 | 15.47 | 15.05 | 15.09 | 20,873,432 | -0.10(-0.67%) |
May 06, 2008 | 15.15 | 15.22 | 14.92 | 15.19 | 23,227,214 | -0.05(-0.36%) |
May 05, 2008 | 15.55 | 15.56 | 15.03 | 15.25 | 16,056,210 | -0.19(-1.22%) |
May 02, 2008 | 15.52 | 15.66 | 15.14 | 15.44 | 23,301,748 | +0.15(+0.97%) |