Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 16.80 | 17.49 | 16.74 | 16.98 | 26,046,950 | +0.06(+0.38%) |
Jul 30, 2008 | 17.60 | 17.81 | 16.60 | 16.91 | 27,035,866 | -0.42(-2.42%) |
Jul 29, 2008 | 16.60 | 17.41 | 16.56 | 17.33 | 21,726,206 | +0.83(+5.05%) |
Jul 28, 2008 | 16.70 | 17.16 | 16.44 | 16.50 | 16,029,107 | -0.46(-2.69%) |
Jul 25, 2008 | 17.18 | 17.73 | 16.79 | 16.96 | 20,370,520 | -0.16(-0.92%) |
Jul 24, 2008 | 17.81 | 17.90 | 17.05 | 17.11 | 22,952,204 | -0.72(-4.04%) |
Jul 23, 2008 | 16.93 | 18.42 | 16.93 | 17.83 | 37,112,472 | +0.77(+4.51%) |
Jul 22, 2008 | 16.39 | 17.17 | 16.29 | 17.06 | 24,995,322 | +0.59(+3.59%) |
Jul 21, 2008 | 16.83 | 16.95 | 16.33 | 16.47 | 19,208,356 | -0.23(-1.37%) |
Jul 18, 2008 | 16.97 | 16.97 | 16.17 | 16.70 | 22,292,768 | +0.04(+0.26%) |
Jul 17, 2008 | 16.24 | 16.89 | 15.71 | 16.66 | 31,337,226 | +0.50(+3.09%) |
Jul 16, 2008 | 15.34 | 16.19 | 15.11 | 16.16 | 27,471,364 | +0.87(+5.68%) |
Jul 15, 2008 | 15.24 | 15.60 | 14.79 | 15.29 | 28,838,508 | -0.05(-0.32%) |
Jul 14, 2008 | 15.60 | 15.67 | 15.18 | 15.34 | 18,122,676 | -0.04(-0.23%) |
Jul 11, 2008 | 15.38 | 15.77 | 14.96 | 15.38 | 38,074,224 | -0.21(-1.33%) |
Jul 10, 2008 | 15.97 | 16.04 | 15.47 | 15.58 | 26,050,886 | -0.36(-2.23%) |
Jul 09, 2008 | 16.46 | 16.46 | 15.89 | 15.94 | 18,795,026 | -0.48(-2.91%) |
Jul 08, 2008 | 15.90 | 16.44 | 15.89 | 16.42 | 24,148,884 | +0.51(+3.23%) |
Jul 07, 2008 | 16.14 | 16.52 | 15.69 | 15.90 | 29,152,852 | -0.16(-0.98%) |
Jul 04, 2008 | 16.15 | 16.36 | 15.92 | 16.06 | 15,894,106 | +0.00(+0.00%) |
Jul 03, 2008 | 16.15 | 16.36 | 15.92 | 16.06 | 15,894,106 | +0.01(+0.09%) |
Jul 02, 2008 | 16.56 | 16.74 | 16.01 | 16.04 | 31,936,676 | -0.49(-2.97%) |
Jul 01, 2008 | 16.46 | 16.66 | 16.04 | 16.54 | 30,869,838 | -0.15(-0.90%) |
Jun 30, 2008 | 17.11 | 17.36 | 16.61 | 16.69 | 27,485,862 | -0.43(-2.50%) |
Jun 27, 2008 | 17.57 | 17.60 | 17.04 | 17.11 | 31,361,174 | -0.46(-2.59%) |
Jun 26, 2008 | 17.98 | 18.08 | 17.53 | 17.57 | 26,523,354 | -0.58(-3.18%) |
Jun 25, 2008 | 18.10 | 18.79 | 18.00 | 18.15 | 27,967,550 | +0.11(+0.63%) |
Jun 24, 2008 | 17.88 | 18.35 | 17.69 | 18.03 | 26,078,648 | +0.18(+1.00%) |
Jun 23, 2008 | 18.81 | 18.81 | 17.74 | 17.85 | 32,142,592 | -0.85(-4.53%) |
Jun 20, 2008 | 19.26 | 19.36 | 18.61 | 18.70 | 24,123,426 | -0.66(-3.42%) |
Jun 19, 2008 | 18.92 | 19.44 | 18.92 | 19.36 | 22,465,542 | +0.45(+2.37%) |
Jun 18, 2008 | 18.99 | 19.14 | 18.75 | 18.92 | 19,635,450 | -0.23(-1.19%) |
Jun 17, 2008 | 19.63 | 19.76 | 19.09 | 19.14 | 17,226,840 | -0.45(-2.29%) |
Jun 16, 2008 | 19.57 | 19.72 | 19.34 | 19.59 | 17,430,406 | -0.02(-0.11%) |
Jun 13, 2008 | 19.02 | 19.65 | 18.99 | 19.61 | 22,530,692 | +0.75(+3.97%) |
Jun 12, 2008 | 18.55 | 19.15 | 18.55 | 18.87 | 21,193,348 | +0.41(+2.20%) |
Jun 11, 2008 | 19.03 | 19.11 | 18.42 | 18.46 | 26,898,312 | -0.57(-3.00%) |
Jun 10, 2008 | 18.91 | 19.20 | 18.59 | 19.03 | 25,095,128 | +0.12(+0.64%) |
Jun 09, 2008 | 19.39 | 19.70 | 18.82 | 18.91 | 24,837,220 | -0.46(-2.35%) |
Jun 06, 2008 | 19.56 | 19.73 | 19.31 | 19.36 | 27,182,966 | -0.52(-2.62%) |
Jun 05, 2008 | 19.54 | 20.04 | 19.52 | 19.88 | 28,444,272 | +0.52(+2.69%) |
Jun 04, 2008 | 19.29 | 19.59 | 19.14 | 19.36 | 24,615,604 | +0.06(+0.33%) |
Jun 03, 2008 | 19.27 | 19.41 | 19.03 | 19.30 | 21,380,506 | -0.05(-0.26%) |
Jun 02, 2008 | 19.53 | 19.66 | 19.09 | 19.35 | 21,752,906 | -0.14(-0.73%) |
May 30, 2008 | 19.77 | 19.77 | 19.49 | 19.49 | 16,431,423 | -0.25(-1.26%) |
May 29, 2008 | 19.49 | 19.86 | 19.44 | 19.74 | 19,447,096 | +0.20(+1.02%) |
May 28, 2008 | 19.66 | 19.84 | 19.39 | 19.54 | 18,587,664 | +0.11(+0.55%) |
May 27, 2008 | 19.17 | 19.61 | 19.03 | 19.44 | 30,054,464 | +0.36(+1.91%) |
May 26, 2008 | 19.12 | 19.23 | 18.72 | 19.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.12 | 19.23 | 18.72 | 19.07 | 24,316,722 | -0.10(-0.52%) |
May 22, 2008 | 19.12 | 19.37 | 19.03 | 19.17 | 22,308,544 | -0.01(-0.07%) |
May 21, 2008 | 19.46 | 19.59 | 19.09 | 19.19 | 41,089,484 | -0.31(-1.61%) |
May 20, 2008 | 19.98 | 20.08 | 19.24 | 19.50 | 55,875,616 | -1.07(-5.20%) |
May 19, 2008 | 20.41 | 20.93 | 20.32 | 20.57 | 19,500,854 | -0.16(-0.79%) |
May 16, 2008 | 21.27 | 21.27 | 20.48 | 20.73 | 18,592,162 | -0.31(-1.46%) |
May 15, 2008 | 20.73 | 21.05 | 20.49 | 21.04 | 15,502,283 | +0.29(+1.41%) |
May 14, 2008 | 20.58 | 21.04 | 20.48 | 20.75 | 16,975,070 | +0.26(+1.29%) |
May 13, 2008 | 20.42 | 20.64 | 20.31 | 20.48 | 14,585,757 | +0.08(+0.38%) |
May 12, 2008 | 19.96 | 20.45 | 19.96 | 20.40 | 17,283,826 | +0.47(+2.36%) |
May 09, 2008 | 19.82 | 20.26 | 19.69 | 19.93 | 18,268,932 | +0.04(+0.21%) |
May 08, 2008 | 20.38 | 20.50 | 19.80 | 19.89 | 27,321,852 | -0.46(-2.24%) |
May 07, 2008 | 20.84 | 21.00 | 20.29 | 20.35 | 20,696,272 | -0.51(-2.46%) |
May 06, 2008 | 20.86 | 20.90 | 20.45 | 20.86 | 20,083,826 | -0.06(-0.31%) |
May 05, 2008 | 21.30 | 21.40 | 20.83 | 20.93 | 22,313,828 | -0.53(-2.49%) |
May 02, 2008 | 21.66 | 21.73 | 21.25 | 21.46 | 27,081,030 | +0.18(+0.84%) |