Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.41 | 16.41 | 15.92 | 16.16 | 13,608,034 | -0.23(-1.39%) |
Jul 30, 2008 | 15.89 | 16.43 | 15.89 | 16.39 | 14,217,975 | +0.61(+3.85%) |
Jul 29, 2008 | 15.78 | 16.12 | 15.60 | 15.78 | 13,973,429 | -0.19(-1.21%) |
Jul 28, 2008 | 15.95 | 16.04 | 15.83 | 15.97 | 14,369,337 | -0.05(-0.33%) |
Jul 25, 2008 | 16.15 | 16.24 | 15.80 | 16.02 | 14,077,021 | -0.09(-0.54%) |
Jul 24, 2008 | 16.15 | 16.25 | 16.04 | 16.11 | 17,845,934 | -0.13(-0.79%) |
Jul 23, 2008 | 16.00 | 16.25 | 15.96 | 16.24 | 18,970,456 | +0.32(+2.02%) |
Jul 22, 2008 | 14.98 | 16.28 | 14.97 | 15.92 | 39,551,992 | +1.26(+8.62%) |
Jul 21, 2008 | 15.07 | 15.16 | 14.57 | 14.66 | 10,393,848 | -0.46(-3.06%) |
Jul 18, 2008 | 14.84 | 15.18 | 14.67 | 15.12 | 15,237,499 | +0.32(+2.13%) |
Jul 17, 2008 | 14.73 | 14.97 | 14.47 | 14.80 | 10,983,955 | +0.12(+0.84%) |
Jul 16, 2008 | 14.47 | 14.80 | 14.29 | 14.68 | 11,183,854 | +0.26(+1.78%) |
Jul 15, 2008 | 14.03 | 14.69 | 14.03 | 14.42 | 13,412,442 | +0.29(+2.03%) |
Jul 14, 2008 | 14.25 | 14.30 | 13.88 | 14.14 | 9,251,806 | +0.08(+0.58%) |
Jul 11, 2008 | 14.02 | 14.25 | 13.72 | 14.05 | 13,637,573 | -0.02(-0.12%) |
Jul 10, 2008 | 13.73 | 14.11 | 13.72 | 14.07 | 12,301,537 | +0.32(+2.34%) |
Jul 09, 2008 | 14.38 | 14.43 | 13.73 | 13.75 | 15,993,862 | -0.44(-3.13%) |
Jul 08, 2008 | 13.83 | 14.26 | 13.39 | 14.19 | 14,408,209 | +0.37(+2.66%) |
Jul 07, 2008 | 13.70 | 14.07 | 13.61 | 13.83 | 11,236,122 | +0.19(+1.37%) |
Jul 04, 2008 | 14.06 | 14.11 | 13.56 | 13.64 | 9,527,217 | +0.00(+0.00%) |
Jul 03, 2008 | 14.06 | 14.11 | 13.56 | 13.64 | 9,527,217 | -0.33(-2.34%) |
Jul 02, 2008 | 14.56 | 14.56 | 13.75 | 13.97 | 22,594,432 | -0.55(-3.79%) |
Jul 01, 2008 | 14.29 | 14.91 | 14.24 | 14.52 | 16,257,849 | +0.06(+0.44%) |
Jun 30, 2008 | 14.73 | 14.90 | 14.37 | 14.45 | 16,666,430 | -0.27(-1.87%) |
Jun 27, 2008 | 14.46 | 14.81 | 14.38 | 14.73 | 14,562,596 | +0.26(+1.78%) |
Jun 26, 2008 | 14.84 | 14.87 | 14.47 | 14.47 | 12,762,785 | -0.51(-3.43%) |
Jun 25, 2008 | 14.80 | 15.21 | 14.80 | 14.98 | 12,347,589 | +0.27(+1.87%) |
Jun 24, 2008 | 15.05 | 15.18 | 14.65 | 14.71 | 11,804,048 | -0.43(-2.82%) |
Jun 23, 2008 | 14.84 | 15.29 | 14.81 | 15.14 | 25,739,236 | +0.46(+3.15%) |
Jun 20, 2008 | 14.24 | 14.90 | 14.08 | 14.67 | 39,827,768 | +1.13(+8.38%) |
Jun 19, 2008 | 13.32 | 13.64 | 13.08 | 13.54 | 9,386,031 | +0.15(+1.14%) |
Jun 18, 2008 | 13.46 | 13.72 | 13.38 | 13.39 | 7,160,870 | -0.14(-1.04%) |
Jun 17, 2008 | 13.80 | 13.90 | 13.49 | 13.53 | 7,372,942 | -0.22(-1.62%) |
Jun 16, 2008 | 13.79 | 13.79 | 13.25 | 13.75 | 13,303,571 | -0.30(-2.12%) |
Jun 13, 2008 | 13.95 | 14.05 | 13.83 | 14.05 | 5,445,494 | +0.16(+1.14%) |
Jun 12, 2008 | 13.60 | 14.03 | 13.60 | 13.89 | 9,495,232 | +0.33(+2.46%) |
Jun 11, 2008 | 13.72 | 13.86 | 13.53 | 13.56 | 5,533,899 | -0.30(-2.19%) |
Jun 10, 2008 | 13.84 | 13.95 | 13.39 | 13.86 | 7,907,427 | +0.34(+2.51%) |
Jun 09, 2008 | 13.39 | 13.69 | 13.39 | 13.52 | 6,294,544 | +0.12(+0.87%) |
Jun 06, 2008 | 13.69 | 13.79 | 13.39 | 13.41 | 8,240,004 | -0.49(-3.53%) |
Jun 05, 2008 | 13.67 | 13.97 | 13.65 | 13.90 | 6,755,990 | +0.25(+1.80%) |
Jun 04, 2008 | 13.86 | 13.86 | 13.43 | 13.65 | 9,125,545 | -0.35(-2.50%) |
Jun 03, 2008 | 13.66 | 14.13 | 13.66 | 14.00 | 13,657,557 | +0.37(+2.70%) |
Jun 02, 2008 | 13.79 | 13.80 | 13.45 | 13.63 | 7,924,193 | -0.19(-1.35%) |
May 30, 2008 | 13.35 | 13.86 | 13.35 | 13.82 | 10,743,406 | +0.43(+3.23%) |
May 29, 2008 | 13.65 | 13.80 | 13.31 | 13.39 | 8,274,603 | -0.26(-1.93%) |
May 28, 2008 | 13.55 | 13.69 | 13.38 | 13.65 | 7,479,351 | +0.12(+0.91%) |
May 27, 2008 | 13.36 | 13.67 | 13.35 | 13.53 | 6,742,176 | +0.25(+1.85%) |
May 26, 2008 | 13.56 | 13.63 | 13.13 | 13.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.56 | 13.63 | 13.13 | 13.28 | 8,625,076 | -0.31(-2.28%) |
May 22, 2008 | 13.67 | 13.75 | 13.50 | 13.59 | 4,935,988 | -0.03(-0.21%) |
May 21, 2008 | 13.76 | 14.01 | 13.59 | 13.62 | 9,761,345 | -0.19(-1.35%) |
May 20, 2008 | 13.80 | 13.87 | 13.69 | 13.81 | 5,336,188 | -0.08(-0.59%) |
May 19, 2008 | 13.67 | 14.01 | 13.63 | 13.89 | 6,334,012 | +0.20(+1.45%) |
May 16, 2008 | 13.67 | 13.74 | 13.41 | 13.69 | 5,862,804 | +0.01(+0.09%) |
May 15, 2008 | 13.77 | 13.81 | 13.56 | 13.68 | 4,334,048 | -0.11(-0.81%) |
May 14, 2008 | 14.01 | 14.01 | 13.76 | 13.79 | 7,180,081 | -0.18(-1.30%) |
May 13, 2008 | 13.48 | 14.00 | 13.46 | 13.97 | 8,295,170 | +0.47(+3.46%) |
May 12, 2008 | 13.49 | 13.59 | 13.41 | 13.50 | 4,597,699 | +0.08(+0.57%) |
May 09, 2008 | 13.35 | 13.54 | 13.20 | 13.43 | 3,182,563 | -0.15(-1.08%) |
May 08, 2008 | 13.38 | 13.70 | 13.29 | 13.57 | 7,905,976 | +0.28(+2.11%) |
May 07, 2008 | 13.50 | 13.61 | 13.26 | 13.29 | 5,942,843 | -0.21(-1.56%) |
May 06, 2008 | 13.50 | 13.53 | 13.29 | 13.50 | 6,279,855 | -0.12(-0.86%) |
May 05, 2008 | 13.57 | 13.77 | 13.34 | 13.62 | 4,931,129 | -0.03(-0.21%) |
May 02, 2008 | 13.80 | 13.88 | 13.43 | 13.65 | 8,033,853 | -0.17(-1.23%) |