Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.96 | 15.14 | 14.79 | 14.85 | 26,063,344 | -0.30(-1.95%) |
Jul 30, 2008 | 14.75 | 15.21 | 14.52 | 15.14 | 47,178,904 | -0.30(-1.95%) |
Jul 29, 2008 | 15.44 | 15.45 | 14.74 | 15.44 | 28,976,084 | +0.74(+5.01%) |
Jul 28, 2008 | 15.08 | 15.41 | 14.70 | 14.71 | 19,279,518 | -0.50(-3.31%) |
Jul 25, 2008 | 15.41 | 15.48 | 15.03 | 15.21 | 18,642,920 | -0.18(-1.20%) |
Jul 24, 2008 | 15.71 | 15.89 | 15.27 | 15.39 | 21,705,930 | -0.36(-2.28%) |
Jul 23, 2008 | 15.73 | 15.91 | 15.43 | 15.75 | 35,883,244 | +0.01(+0.07%) |
Jul 22, 2008 | 15.05 | 15.75 | 14.86 | 15.74 | 25,816,292 | +0.64(+4.24%) |
Jul 21, 2008 | 15.11 | 15.32 | 15.00 | 15.10 | 15,161,079 | +0.02(+0.14%) |
Jul 18, 2008 | 15.24 | 15.26 | 14.80 | 15.08 | 21,724,760 | -0.12(-0.77%) |
Jul 17, 2008 | 14.98 | 15.30 | 14.76 | 15.20 | 20,998,360 | +0.30(+1.98%) |
Jul 16, 2008 | 14.23 | 14.92 | 14.04 | 14.90 | 24,871,202 | +0.72(+5.07%) |
Jul 15, 2008 | 14.59 | 14.67 | 13.96 | 14.18 | 26,623,412 | -0.47(-3.19%) |
Jul 14, 2008 | 15.08 | 15.28 | 14.61 | 14.65 | 18,871,554 | -0.28(-1.88%) |
Jul 11, 2008 | 15.25 | 15.34 | 14.80 | 14.93 | 22,683,786 | -0.41(-2.67%) |
Jul 10, 2008 | 15.36 | 15.53 | 15.17 | 15.34 | 27,518,516 | -0.04(-0.28%) |
Jul 09, 2008 | 15.81 | 15.94 | 15.36 | 15.38 | 26,248,382 | -0.38(-2.41%) |
Jul 08, 2008 | 15.36 | 15.85 | 15.28 | 15.76 | 21,571,344 | +0.47(+3.04%) |
Jul 07, 2008 | 15.46 | 15.69 | 15.22 | 15.30 | 16,866,838 | -0.13(-0.82%) |
Jul 04, 2008 | 15.51 | 15.72 | 15.36 | 15.43 | 11,223,343 | +0.00(+0.00%) |
Jul 03, 2008 | 15.51 | 15.72 | 15.36 | 15.43 | 11,223,343 | +0.02(+0.11%) |
Jul 02, 2008 | 15.41 | 15.81 | 15.37 | 15.41 | 20,484,798 | +0.05(+0.30%) |
Jul 01, 2008 | 15.23 | 15.52 | 14.97 | 15.36 | 28,166,558 | -0.07(-0.45%) |
Jun 30, 2008 | 15.65 | 15.76 | 15.38 | 15.43 | 18,941,682 | -0.30(-1.91%) |
Jun 27, 2008 | 16.03 | 16.12 | 15.68 | 15.73 | 21,594,240 | -0.27(-1.66%) |
Jun 26, 2008 | 16.34 | 16.59 | 15.96 | 16.00 | 16,840,938 | -0.48(-2.91%) |
Jun 25, 2008 | 16.26 | 16.79 | 16.26 | 16.48 | 15,892,577 | +0.25(+1.55%) |
Jun 24, 2008 | 16.29 | 16.49 | 16.09 | 16.23 | 17,415,040 | -0.07(-0.41%) |
Jun 23, 2008 | 16.68 | 16.79 | 16.24 | 16.29 | 17,713,916 | -0.35(-2.07%) |
Jun 20, 2008 | 16.94 | 17.12 | 16.61 | 16.64 | 17,804,994 | -0.43(-2.52%) |
Jun 19, 2008 | 16.55 | 17.13 | 16.34 | 17.07 | 19,835,732 | +0.49(+2.93%) |
Jun 18, 2008 | 16.67 | 16.89 | 16.46 | 16.58 | 14,885,967 | -0.23(-1.34%) |
Jun 17, 2008 | 17.29 | 17.36 | 16.77 | 16.81 | 11,922,368 | -0.43(-2.48%) |
Jun 16, 2008 | 17.34 | 17.37 | 16.97 | 17.24 | 18,407,316 | -0.25(-1.42%) |
Jun 13, 2008 | 17.02 | 17.51 | 16.94 | 17.48 | 23,351,074 | +0.55(+3.23%) |
Jun 12, 2008 | 16.64 | 17.18 | 16.58 | 16.94 | 21,485,628 | +0.54(+3.26%) |
Jun 11, 2008 | 16.94 | 16.96 | 16.40 | 16.40 | 16,061,896 | -0.54(-3.18%) |
Jun 10, 2008 | 16.92 | 17.03 | 16.60 | 16.94 | 14,950,991 | +0.26(+1.54%) |
Jun 09, 2008 | 16.82 | 16.92 | 16.60 | 16.68 | 16,058,825 | +0.02(+0.11%) |
Jun 06, 2008 | 17.35 | 17.35 | 16.62 | 16.67 | 19,524,998 | -0.80(-4.57%) |
Jun 05, 2008 | 17.30 | 17.49 | 17.21 | 17.46 | 10,926,561 | +0.19(+1.10%) |
Jun 04, 2008 | 17.36 | 17.56 | 17.18 | 17.27 | 12,342,787 | -0.16(-0.91%) |
Jun 03, 2008 | 17.36 | 17.56 | 17.28 | 17.43 | 16,261,944 | +0.10(+0.56%) |
Jun 02, 2008 | 17.45 | 17.51 | 17.11 | 17.34 | 12,528,257 | -0.22(-1.25%) |
May 30, 2008 | 17.58 | 17.75 | 17.43 | 17.55 | 12,792,464 | -0.16(-0.89%) |
May 29, 2008 | 17.47 | 17.76 | 17.41 | 17.71 | 13,299,621 | +0.21(+1.20%) |
May 28, 2008 | 17.62 | 17.63 | 17.33 | 17.50 | 14,525,566 | +0.20(+1.15%) |
May 27, 2008 | 17.25 | 17.38 | 17.16 | 17.30 | 11,906,570 | +0.09(+0.51%) |
May 26, 2008 | 17.31 | 17.40 | 17.14 | 17.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.31 | 17.40 | 17.14 | 17.22 | 9,456,110 | -0.22(-1.24%) |
May 22, 2008 | 17.34 | 18.21 | 17.31 | 17.43 | 15,952,085 | +0.13(+0.76%) |
May 21, 2008 | 17.71 | 17.77 | 17.29 | 17.30 | 13,235,496 | -0.33(-1.87%) |
May 20, 2008 | 17.90 | 17.90 | 17.54 | 17.63 | 14,631,564 | -0.32(-1.76%) |
May 19, 2008 | 18.05 | 18.11 | 17.86 | 17.95 | 15,346,730 | -0.12(-0.65%) |
May 16, 2008 | 18.23 | 18.27 | 18.03 | 18.06 | 12,662,922 | -0.15(-0.85%) |
May 15, 2008 | 18.08 | 18.24 | 17.99 | 18.22 | 12,370,048 | +0.15(+0.84%) |
May 14, 2008 | 18.08 | 18.38 | 17.93 | 18.07 | 10,418,744 | +0.14(+0.77%) |
May 13, 2008 | 18.16 | 18.22 | 17.91 | 17.93 | 16,585,132 | -0.22(-1.19%) |
May 12, 2008 | 17.65 | 18.15 | 17.60 | 18.15 | 15,182,684 | +0.58(+3.28%) |
May 09, 2008 | 17.41 | 17.92 | 17.38 | 17.57 | 10,078,536 | -0.08(-0.48%) |
May 08, 2008 | 18.00 | 18.01 | 17.57 | 17.65 | 11,600,394 | -0.21(-1.19%) |
May 07, 2008 | 18.22 | 18.29 | 17.80 | 17.87 | 16,471,875 | -0.37(-2.02%) |
May 06, 2008 | 17.87 | 18.39 | 17.64 | 18.24 | 13,746,494 | +0.19(+1.04%) |
May 05, 2008 | 18.18 | 18.19 | 17.89 | 18.05 | 10,059,133 | -0.13(-0.72%) |
May 02, 2008 | 18.28 | 18.57 | 18.11 | 18.18 | 13,183,949 | +0.07(+0.37%) |