Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 15.66 | 16.31 | 15.60 | 15.83 | 27,935,398 | +0.06(+0.38%) |
Jul 30, 2008 | 16.41 | 16.61 | 15.48 | 15.77 | 28,996,012 | -0.39(-2.42%) |
Jul 29, 2008 | 15.48 | 16.24 | 15.44 | 16.16 | 23,301,392 | +0.78(+5.05%) |
Jul 28, 2008 | 15.57 | 16.00 | 15.33 | 15.39 | 17,191,244 | -0.43(-2.69%) |
Jul 25, 2008 | 16.02 | 16.53 | 15.65 | 15.81 | 21,847,418 | -0.15(-0.92%) |
Jul 24, 2008 | 16.61 | 16.69 | 15.90 | 15.96 | 24,616,276 | -0.67(-4.03%) |
Jul 23, 2008 | 15.78 | 17.17 | 15.78 | 16.63 | 39,803,188 | +0.72(+4.51%) |
Jul 22, 2008 | 15.28 | 16.01 | 15.19 | 15.91 | 26,807,526 | +0.55(+3.59%) |
Jul 21, 2008 | 15.69 | 15.80 | 15.23 | 15.36 | 20,600,992 | -0.21(-1.37%) |
Jul 18, 2008 | 15.82 | 15.82 | 15.08 | 15.57 | 23,909,032 | +0.04(+0.26%) |
Jul 17, 2008 | 15.14 | 15.75 | 14.65 | 15.53 | 33,609,228 | +0.46(+3.09%) |
Jul 16, 2008 | 14.30 | 15.10 | 14.09 | 15.07 | 29,463,084 | +0.81(+5.68%) |
Jul 15, 2008 | 14.21 | 14.54 | 13.79 | 14.26 | 30,929,348 | -0.05(-0.33%) |
Jul 14, 2008 | 14.55 | 14.61 | 14.15 | 14.30 | 19,436,600 | -0.03(-0.23%) |
Jul 11, 2008 | 14.34 | 14.70 | 13.95 | 14.34 | 40,834,668 | -0.19(-1.33%) |
Jul 10, 2008 | 14.89 | 14.95 | 14.42 | 14.53 | 27,939,618 | -0.33(-2.24%) |
Jul 09, 2008 | 15.35 | 15.35 | 14.81 | 14.86 | 20,157,696 | -0.45(-2.91%) |
Jul 08, 2008 | 14.82 | 15.33 | 14.81 | 15.31 | 25,899,718 | +0.48(+3.23%) |
Jul 07, 2008 | 15.05 | 15.41 | 14.63 | 14.83 | 31,266,482 | -0.15(-0.98%) |
Jul 04, 2008 | 15.06 | 15.25 | 14.85 | 14.97 | 17,046,456 | +0.00(+0.00%) |
Jul 03, 2008 | 15.06 | 15.25 | 14.85 | 14.97 | 17,046,456 | +0.01(+0.09%) |
Jul 02, 2008 | 15.45 | 15.61 | 14.93 | 14.96 | 34,252,136 | -0.46(-2.97%) |
Jul 01, 2008 | 15.35 | 15.54 | 14.96 | 15.42 | 33,107,954 | -0.14(-0.90%) |
Jun 30, 2008 | 15.96 | 16.18 | 15.49 | 15.56 | 29,478,634 | -0.40(-2.50%) |
Jun 27, 2008 | 16.38 | 16.41 | 15.88 | 15.96 | 33,634,912 | -0.43(-2.59%) |
Jun 26, 2008 | 16.76 | 16.85 | 16.35 | 16.38 | 28,446,342 | -0.54(-3.18%) |
Jun 25, 2008 | 16.88 | 17.52 | 16.78 | 16.92 | 29,995,244 | +0.11(+0.63%) |
Jun 24, 2008 | 16.67 | 17.11 | 16.49 | 16.81 | 27,969,394 | +0.17(+1.00%) |
Jun 23, 2008 | 17.54 | 17.54 | 16.54 | 16.65 | 34,472,984 | -0.79(-4.53%) |
Jun 20, 2008 | 17.96 | 18.06 | 17.35 | 17.44 | 25,872,414 | -0.62(-3.42%) |
Jun 19, 2008 | 17.64 | 18.13 | 17.64 | 18.06 | 24,094,330 | +0.42(+2.37%) |
Jun 18, 2008 | 17.71 | 17.85 | 17.48 | 17.64 | 21,059,054 | -0.21(-1.19%) |
Jun 17, 2008 | 18.30 | 18.42 | 17.80 | 17.85 | 18,475,816 | -0.42(-2.29%) |
Jun 16, 2008 | 18.25 | 18.39 | 18.03 | 18.27 | 18,694,140 | -0.02(-0.11%) |
Jun 13, 2008 | 17.73 | 18.32 | 17.70 | 18.29 | 24,164,204 | +0.70(+3.97%) |
Jun 12, 2008 | 17.30 | 17.86 | 17.30 | 17.59 | 22,729,900 | +0.38(+2.20%) |
Jun 11, 2008 | 17.74 | 17.82 | 17.17 | 17.21 | 28,848,484 | -0.53(-3.00%) |
Jun 10, 2008 | 17.63 | 17.90 | 17.33 | 17.74 | 26,914,568 | +0.11(+0.64%) |
Jun 09, 2008 | 18.08 | 18.37 | 17.55 | 17.63 | 26,637,960 | -0.43(-2.35%) |
Jun 06, 2008 | 18.23 | 18.39 | 18.00 | 18.06 | 29,153,778 | -0.48(-2.62%) |
Jun 05, 2008 | 18.22 | 18.69 | 18.20 | 18.54 | 30,506,530 | +0.48(+2.69%) |
Jun 04, 2008 | 17.98 | 18.27 | 17.85 | 18.06 | 26,400,276 | +0.06(+0.33%) |
Jun 03, 2008 | 17.97 | 18.10 | 17.74 | 18.00 | 22,930,628 | -0.05(-0.26%) |
Jun 02, 2008 | 18.21 | 18.33 | 17.80 | 18.04 | 23,330,028 | -0.13(-0.73%) |
May 30, 2008 | 18.43 | 18.43 | 18.17 | 18.18 | 17,622,728 | -0.23(-1.26%) |
May 29, 2008 | 18.17 | 18.51 | 18.13 | 18.41 | 20,857,042 | +0.19(+1.02%) |
May 28, 2008 | 18.33 | 18.50 | 18.08 | 18.22 | 19,935,302 | +0.10(+0.55%) |
May 27, 2008 | 17.87 | 18.29 | 17.74 | 18.12 | 32,233,464 | +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 | 26,079,724 | -0.09(-0.52%) |
May 22, 2008 | 17.83 | 18.06 | 17.74 | 17.88 | 23,925,950 | -0.01(-0.07%) |
May 21, 2008 | 18.15 | 18.26 | 17.80 | 17.89 | 44,068,540 | -0.29(-1.61%) |
May 20, 2008 | 18.63 | 18.73 | 17.94 | 18.18 | 59,926,692 | -1.00(-5.20%) |
May 19, 2008 | 19.03 | 19.52 | 18.95 | 19.18 | 20,914,698 | -0.15(-0.79%) |
May 16, 2008 | 19.83 | 19.83 | 19.10 | 19.33 | 19,940,124 | -0.29(-1.46%) |
May 15, 2008 | 19.32 | 19.63 | 19.11 | 19.62 | 16,626,224 | +0.27(+1.41%) |
May 14, 2008 | 19.18 | 19.62 | 19.10 | 19.34 | 18,205,790 | +0.25(+1.29%) |
May 13, 2008 | 19.04 | 19.24 | 18.93 | 19.10 | 15,643,248 | +0.07(+0.38%) |
May 12, 2008 | 18.61 | 19.07 | 18.61 | 19.03 | 18,536,932 | +0.44(+2.36%) |
May 09, 2008 | 18.48 | 18.89 | 18.35 | 18.59 | 19,593,460 | +0.04(+0.21%) |
May 08, 2008 | 19.01 | 19.12 | 18.46 | 18.55 | 29,302,732 | -0.43(-2.24%) |
May 07, 2008 | 19.43 | 19.58 | 18.92 | 18.97 | 22,196,786 | -0.48(-2.46%) |
May 06, 2008 | 19.45 | 19.48 | 19.07 | 19.45 | 21,539,938 | -0.06(-0.31%) |
May 05, 2008 | 19.86 | 19.96 | 19.42 | 19.51 | 23,931,618 | -0.50(-2.49%) |
May 02, 2008 | 20.19 | 20.26 | 19.82 | 20.01 | 29,044,450 | +0.17(+0.84%) |