Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.08 | 13.61 | 12.50 | 12.61 | 23,787,684 | -0.48(-3.67%) |
Jul 30, 2008 | 12.58 | 13.09 | 12.49 | 13.09 | 18,725,982 | +0.50(+3.94%) |
Jul 29, 2008 | 12.59 | 12.64 | 12.25 | 12.59 | 16,114,385 | +0.05(+0.41%) |
Jul 28, 2008 | 12.74 | 12.85 | 12.54 | 12.54 | 12,525,207 | -0.13(-1.02%) |
Jul 25, 2008 | 12.73 | 12.97 | 12.55 | 12.67 | 17,110,282 | -0.01(-0.06%) |
Jul 24, 2008 | 12.70 | 13.04 | 12.28 | 12.68 | 21,465,598 | +0.00(+0.03%) |
Jul 23, 2008 | 12.89 | 12.99 | 12.34 | 12.67 | 26,071,040 | -0.25(-1.92%) |
Jul 22, 2008 | 13.67 | 13.67 | 12.86 | 12.92 | 20,999,640 | -0.69(-5.06%) |
Jul 21, 2008 | 13.58 | 13.75 | 13.38 | 13.61 | 13,236,596 | +0.19(+1.41%) |
Jul 18, 2008 | 12.91 | 13.62 | 12.91 | 13.42 | 20,834,362 | +0.29(+2.22%) |
Jul 17, 2008 | 13.95 | 14.04 | 12.83 | 13.13 | 28,978,872 | -0.64(-4.66%) |
Jul 16, 2008 | 14.09 | 14.17 | 13.54 | 13.77 | 19,433,028 | -0.33(-2.32%) |
Jul 15, 2008 | 14.90 | 14.90 | 14.08 | 14.10 | 18,807,542 | -0.71(-4.81%) |
Jul 14, 2008 | 14.46 | 14.93 | 14.35 | 14.81 | 20,994,712 | +0.51(+3.55%) |
Jul 11, 2008 | 14.11 | 14.51 | 14.09 | 14.30 | 16,712,483 | +0.11(+0.75%) |
Jul 10, 2008 | 13.96 | 14.20 | 13.71 | 14.20 | 16,673,309 | +0.21(+1.52%) |
Jul 09, 2008 | 14.20 | 14.44 | 13.96 | 13.98 | 16,120,865 | -0.17(-1.19%) |
Jul 08, 2008 | 14.26 | 14.34 | 13.69 | 14.15 | 25,491,870 | -0.24(-1.69%) |
Jul 07, 2008 | 14.73 | 14.89 | 14.21 | 14.40 | 19,020,702 | -0.47(-3.17%) |
Jul 04, 2008 | 15.24 | 15.30 | 14.47 | 14.87 | 13,071,797 | +0.00(+0.00%) |
Jul 03, 2008 | 15.24 | 15.30 | 14.47 | 14.87 | 13,071,797 | -0.28(-1.82%) |
Jul 02, 2008 | 15.75 | 15.93 | 15.14 | 15.14 | 20,322,872 | -0.55(-3.51%) |
Jul 01, 2008 | 15.76 | 15.89 | 15.57 | 15.70 | 18,551,048 | -0.16(-1.02%) |
Jun 30, 2008 | 15.59 | 15.97 | 15.54 | 15.86 | 18,389,244 | +0.45(+2.91%) |
Jun 27, 2008 | 15.58 | 15.61 | 15.35 | 15.41 | 20,995,388 | -0.04(-0.23%) |
Jun 26, 2008 | 15.74 | 15.84 | 15.30 | 15.44 | 13,806,309 | -0.24(-1.53%) |
Jun 25, 2008 | 15.97 | 16.03 | 15.27 | 15.68 | 24,595,910 | +0.29(+1.89%) |
Jun 24, 2008 | 15.40 | 15.51 | 15.05 | 15.39 | 15,964,170 | +0.00(+0.00%) |
Jun 23, 2008 | 15.00 | 15.46 | 15.00 | 15.39 | 17,603,082 | +0.39(+2.57%) |
Jun 20, 2008 | 15.28 | 15.38 | 15.00 | 15.01 | 15,791,150 | -0.22(-1.45%) |
Jun 19, 2008 | 15.69 | 15.81 | 15.23 | 15.23 | 19,073,030 | -0.41(-2.62%) |
Jun 18, 2008 | 15.64 | 15.83 | 15.44 | 15.64 | 14,163,320 | +0.03(+0.18%) |
Jun 17, 2008 | 15.32 | 15.65 | 15.29 | 15.61 | 12,559,174 | +0.40(+2.61%) |
Jun 16, 2008 | 15.20 | 15.42 | 15.00 | 15.21 | 11,772,420 | -0.04(-0.28%) |
Jun 13, 2008 | 15.05 | 15.30 | 15.03 | 15.26 | 9,550,025 | +0.22(+1.44%) |
Jun 12, 2008 | 15.38 | 15.38 | 15.03 | 15.04 | 12,394,147 | -0.37(-2.40%) |
Jun 11, 2008 | 15.31 | 15.50 | 15.21 | 15.41 | 12,982,313 | +0.12(+0.77%) |
Jun 10, 2008 | 15.24 | 15.58 | 15.08 | 15.29 | 10,097,764 | -0.33(-2.12%) |
Jun 09, 2008 | 15.51 | 15.75 | 15.08 | 15.62 | 7,999,822 | +0.21(+1.35%) |
Jun 06, 2008 | 15.55 | 15.96 | 15.41 | 15.41 | 32,550,876 | -0.07(-0.48%) |
Jun 05, 2008 | 15.05 | 15.51 | 15.02 | 15.49 | 11,599,876 | +0.48(+3.23%) |
Jun 04, 2008 | 15.00 | 15.16 | 14.95 | 15.00 | 13,586,766 | -0.05(-0.31%) |
Jun 03, 2008 | 14.94 | 15.24 | 14.86 | 15.05 | 15,762,643 | +0.15(+1.00%) |
Jun 02, 2008 | 14.95 | 15.04 | 14.78 | 14.90 | 13,559,378 | -0.06(-0.42%) |
May 30, 2008 | 14.87 | 15.05 | 14.74 | 14.96 | 9,524,744 | +0.11(+0.77%) |
May 29, 2008 | 15.10 | 15.18 | 14.82 | 14.85 | 12,833,690 | -0.26(-1.72%) |
May 28, 2008 | 14.74 | 15.14 | 14.68 | 15.11 | 12,421,594 | +0.39(+2.62%) |
May 27, 2008 | 14.87 | 14.88 | 14.68 | 14.72 | 10,171,383 | -0.16(-1.08%) |
May 26, 2008 | 15.01 | 15.34 | 14.76 | 14.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.01 | 15.34 | 14.76 | 14.89 | 12,850,531 | -0.22(-1.46%) |
May 22, 2008 | 15.39 | 15.47 | 14.89 | 15.11 | 20,714,466 | -0.25(-1.61%) |
May 21, 2008 | 15.53 | 15.71 | 15.34 | 15.35 | 15,181,504 | -0.18(-1.14%) |
May 20, 2008 | 15.42 | 15.58 | 15.34 | 15.53 | 11,123,925 | +0.10(+0.66%) |
May 19, 2008 | 15.34 | 15.58 | 15.26 | 15.43 | 13,066,794 | +0.15(+1.00%) |
May 16, 2008 | 14.89 | 15.34 | 14.83 | 15.27 | 25,286,820 | +0.49(+3.30%) |
May 15, 2008 | 14.39 | 14.85 | 14.31 | 14.79 | 19,981,212 | +0.44(+3.07%) |
May 14, 2008 | 14.67 | 14.71 | 14.33 | 14.35 | 10,832,029 | -0.24(-1.62%) |
May 13, 2008 | 14.48 | 14.64 | 14.33 | 14.58 | 10,259,124 | +0.17(+1.15%) |
May 12, 2008 | 14.35 | 14.53 | 14.21 | 14.42 | 11,856,988 | +0.07(+0.49%) |
May 09, 2008 | 14.18 | 14.44 | 14.16 | 14.35 | 7,941,146 | -0.06(-0.44%) |
May 08, 2008 | 14.40 | 14.61 | 14.29 | 14.41 | 17,340,782 | +0.05(+0.33%) |
May 07, 2008 | 14.69 | 14.84 | 14.28 | 14.36 | 29,704,544 | -0.29(-2.01%) |
May 06, 2008 | 14.57 | 14.75 | 14.40 | 14.66 | 16,634,802 | +0.04(+0.30%) |
May 05, 2008 | 14.67 | 14.95 | 14.59 | 14.61 | 18,181,142 | -0.05(-0.32%) |
May 02, 2008 | 14.24 | 14.69 | 14.24 | 14.66 | 12,295,323 | +0.49(+3.44%) |