Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.66 | 16.31 | 15.60 | 15.83 | 27,938,524 | +0.06(+0.38%) |
Jul 30, 2008 | 16.41 | 16.61 | 15.48 | 15.77 | 28,999,256 | -0.39(-2.43%) |
Jul 29, 2008 | 15.48 | 16.23 | 15.44 | 16.16 | 23,304,000 | +0.78(+5.05%) |
Jul 28, 2008 | 15.57 | 16.00 | 15.32 | 15.38 | 17,193,168 | -0.43(-2.69%) |
Jul 25, 2008 | 16.01 | 16.53 | 15.65 | 15.81 | 21,849,862 | -0.15(-0.92%) |
Jul 24, 2008 | 16.61 | 16.69 | 15.89 | 15.95 | 24,619,032 | -0.67(-4.04%) |
Jul 23, 2008 | 15.78 | 17.17 | 15.78 | 16.63 | 39,807,640 | +0.72(+4.51%) |
Jul 22, 2008 | 15.28 | 16.01 | 15.18 | 15.91 | 26,810,524 | +0.55(+3.59%) |
Jul 21, 2008 | 15.69 | 15.80 | 15.22 | 15.36 | 20,603,298 | -0.21(-1.37%) |
Jul 18, 2008 | 15.82 | 15.82 | 15.08 | 15.57 | 23,911,708 | +0.04(+0.26%) |
Jul 17, 2008 | 15.14 | 15.75 | 14.65 | 15.53 | 33,612,988 | +0.46(+3.09%) |
Jul 16, 2008 | 14.30 | 15.10 | 14.09 | 15.06 | 29,466,380 | +0.81(+5.68%) |
Jul 15, 2008 | 14.21 | 14.54 | 13.79 | 14.25 | 30,932,808 | -0.05(-0.33%) |
Jul 14, 2008 | 14.55 | 14.61 | 14.15 | 14.30 | 19,438,774 | -0.03(-0.23%) |
Jul 11, 2008 | 14.33 | 14.70 | 13.95 | 14.33 | 40,839,240 | -0.19(-1.33%) |
Jul 10, 2008 | 14.89 | 14.95 | 14.42 | 14.53 | 27,942,746 | -0.33(-2.24%) |
Jul 09, 2008 | 15.35 | 15.35 | 14.81 | 14.86 | 20,159,952 | -0.45(-2.91%) |
Jul 08, 2008 | 14.82 | 15.32 | 14.81 | 15.30 | 25,902,616 | +0.48(+3.23%) |
Jul 07, 2008 | 15.04 | 15.40 | 14.63 | 14.83 | 31,269,980 | -0.15(-0.98%) |
Jul 04, 2008 | 15.06 | 15.25 | 14.85 | 14.97 | 17,048,364 | +0.00(+0.00%) |
Jul 03, 2008 | 15.06 | 15.25 | 14.85 | 14.97 | 17,048,364 | +0.01(+0.09%) |
Jul 02, 2008 | 15.44 | 15.61 | 14.93 | 14.96 | 34,255,972 | -0.46(-2.97%) |
Jul 01, 2008 | 15.35 | 15.54 | 14.96 | 15.42 | 33,111,658 | -0.14(-0.90%) |
Jun 30, 2008 | 15.95 | 16.18 | 15.49 | 15.56 | 29,481,932 | -0.40(-2.50%) |
Jun 27, 2008 | 16.38 | 16.41 | 15.88 | 15.95 | 33,638,676 | -0.43(-2.60%) |
Jun 26, 2008 | 16.76 | 16.85 | 16.35 | 16.38 | 28,449,524 | -0.54(-3.18%) |
Jun 25, 2008 | 16.88 | 17.52 | 16.78 | 16.92 | 29,998,600 | +0.11(+0.63%) |
Jun 24, 2008 | 16.67 | 17.10 | 16.49 | 16.81 | 27,972,524 | +0.17(+1.00%) |
Jun 23, 2008 | 17.54 | 17.54 | 16.54 | 16.65 | 34,476,840 | -0.79(-4.53%) |
Jun 20, 2008 | 17.95 | 18.05 | 17.35 | 17.44 | 25,875,310 | -0.62(-3.42%) |
Jun 19, 2008 | 17.64 | 18.13 | 17.64 | 18.05 | 24,097,026 | +0.42(+2.37%) |
Jun 18, 2008 | 17.71 | 17.85 | 17.48 | 17.64 | 21,061,410 | -0.21(-1.19%) |
Jun 17, 2008 | 18.30 | 18.42 | 17.80 | 17.85 | 18,477,882 | -0.42(-2.29%) |
Jun 16, 2008 | 18.25 | 18.39 | 18.03 | 18.27 | 18,696,232 | -0.02(-0.11%) |
Jun 13, 2008 | 17.73 | 18.32 | 17.70 | 18.29 | 24,166,908 | +0.70(+3.97%) |
Jun 12, 2008 | 17.30 | 17.85 | 17.30 | 17.59 | 22,732,444 | +0.38(+2.20%) |
Jun 11, 2008 | 17.74 | 17.81 | 17.17 | 17.21 | 28,851,712 | -0.53(-3.00%) |
Jun 10, 2008 | 17.63 | 17.90 | 17.33 | 17.74 | 26,917,578 | +0.11(+0.64%) |
Jun 09, 2008 | 18.08 | 18.37 | 17.55 | 17.63 | 26,640,942 | -0.43(-2.35%) |
Jun 06, 2008 | 18.23 | 18.39 | 18.00 | 18.05 | 29,157,040 | -0.48(-2.62%) |
Jun 05, 2008 | 18.21 | 18.68 | 18.20 | 18.54 | 30,509,944 | +0.48(+2.69%) |
Jun 04, 2008 | 17.98 | 18.27 | 17.85 | 18.05 | 26,403,230 | +0.06(+0.33%) |
Jun 03, 2008 | 17.97 | 18.10 | 17.74 | 17.99 | 22,933,194 | -0.05(-0.26%) |
Jun 02, 2008 | 18.21 | 18.33 | 17.80 | 18.04 | 23,332,640 | -0.13(-0.73%) |
May 30, 2008 | 18.43 | 18.43 | 18.17 | 18.17 | 17,624,700 | -0.23(-1.26%) |
May 29, 2008 | 18.17 | 18.51 | 18.13 | 18.41 | 20,859,376 | +0.19(+1.02%) |
May 28, 2008 | 18.33 | 18.50 | 18.08 | 18.22 | 19,937,532 | +0.10(+0.55%) |
May 27, 2008 | 17.87 | 18.29 | 17.74 | 18.12 | 32,237,070 | +0.34(+1.91%) |
May 26, 2008 | 17.83 | 17.93 | 17.46 | 17.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.83 | 17.93 | 17.46 | 17.78 | 26,082,644 | -0.09(-0.52%) |
May 22, 2008 | 17.83 | 18.06 | 17.74 | 17.87 | 23,928,628 | -0.01(-0.07%) |
May 21, 2008 | 18.15 | 18.26 | 17.80 | 17.89 | 44,073,472 | -0.29(-1.61%) |
May 20, 2008 | 18.62 | 18.72 | 17.93 | 18.18 | 59,933,396 | -1.00(-5.20%) |
May 19, 2008 | 19.03 | 19.52 | 18.94 | 19.18 | 20,917,040 | -0.15(-0.79%) |
May 16, 2008 | 19.83 | 19.83 | 19.10 | 19.33 | 19,942,356 | -0.29(-1.46%) |
May 15, 2008 | 19.32 | 19.63 | 19.10 | 19.61 | 16,628,085 | +0.27(+1.41%) |
May 14, 2008 | 19.18 | 19.61 | 19.10 | 19.34 | 18,207,828 | +0.25(+1.29%) |
May 13, 2008 | 19.04 | 19.24 | 18.93 | 19.10 | 15,644,999 | +0.07(+0.38%) |
May 12, 2008 | 18.61 | 19.07 | 18.61 | 19.02 | 18,539,006 | +0.44(+2.36%) |
May 09, 2008 | 18.48 | 18.89 | 18.35 | 18.59 | 19,595,654 | +0.04(+0.21%) |
May 08, 2008 | 19.00 | 19.12 | 18.46 | 18.55 | 29,306,010 | -0.43(-2.24%) |
May 07, 2008 | 19.43 | 19.58 | 18.92 | 18.97 | 22,199,270 | -0.48(-2.46%) |
May 06, 2008 | 19.45 | 19.48 | 19.07 | 19.45 | 21,542,348 | -0.06(-0.31%) |
May 05, 2008 | 19.85 | 19.95 | 19.42 | 19.51 | 23,934,296 | -0.50(-2.49%) |
May 02, 2008 | 20.19 | 20.26 | 19.81 | 20.01 | 29,047,700 | +0.17(+0.84%) |