Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 13.06 | 13.60 | 12.49 | 12.59 | 23,812,368 | -0.48(-3.67%) |
Jul 30, 2008 | 12.56 | 13.08 | 12.48 | 13.07 | 18,745,414 | +0.50(+3.94%) |
Jul 29, 2008 | 12.58 | 12.63 | 12.24 | 12.58 | 16,131,107 | +0.05(+0.41%) |
Jul 28, 2008 | 12.73 | 12.84 | 12.53 | 12.53 | 12,538,204 | -0.13(-1.02%) |
Jul 25, 2008 | 12.71 | 12.95 | 12.54 | 12.66 | 17,128,038 | -0.01(-0.06%) |
Jul 24, 2008 | 12.69 | 13.03 | 12.26 | 12.67 | 21,487,872 | +0.00(+0.03%) |
Jul 23, 2008 | 12.87 | 12.98 | 12.33 | 12.66 | 26,098,094 | -0.25(-1.92%) |
Jul 22, 2008 | 13.66 | 13.66 | 12.84 | 12.91 | 21,021,432 | -0.69(-5.06%) |
Jul 21, 2008 | 13.57 | 13.74 | 13.36 | 13.60 | 13,250,331 | +0.19(+1.41%) |
Jul 18, 2008 | 12.89 | 13.60 | 12.89 | 13.41 | 20,855,982 | +0.29(+2.22%) |
Jul 17, 2008 | 13.93 | 14.03 | 12.82 | 13.12 | 29,008,944 | -0.64(-4.66%) |
Jul 16, 2008 | 14.08 | 14.16 | 13.53 | 13.76 | 19,453,194 | -0.33(-2.32%) |
Jul 15, 2008 | 14.89 | 14.89 | 14.06 | 14.08 | 18,827,058 | -0.71(-4.81%) |
Jul 14, 2008 | 14.45 | 14.91 | 14.33 | 14.80 | 21,016,498 | +0.51(+3.55%) |
Jul 11, 2008 | 14.10 | 14.49 | 14.08 | 14.29 | 16,729,826 | +0.11(+0.75%) |
Jul 10, 2008 | 13.95 | 14.18 | 13.70 | 14.18 | 16,690,611 | +0.21(+1.52%) |
Jul 09, 2008 | 14.18 | 14.43 | 13.95 | 13.97 | 16,137,593 | -0.17(-1.19%) |
Jul 08, 2008 | 14.25 | 14.32 | 13.68 | 14.14 | 25,518,324 | -0.24(-1.69%) |
Jul 07, 2008 | 14.71 | 14.88 | 14.20 | 14.38 | 19,040,440 | -0.47(-3.17%) |
Jul 04, 2008 | 15.23 | 15.28 | 14.46 | 14.85 | 13,085,362 | +0.00(+0.00%) |
Jul 03, 2008 | 15.23 | 15.28 | 14.46 | 14.85 | 13,085,362 | -0.28(-1.82%) |
Jul 02, 2008 | 15.73 | 15.92 | 15.13 | 15.13 | 20,343,962 | -0.55(-3.51%) |
Jul 01, 2008 | 15.74 | 15.88 | 15.55 | 15.68 | 18,570,298 | -0.16(-1.02%) |
Jun 30, 2008 | 15.58 | 15.95 | 15.52 | 15.84 | 18,408,326 | +0.45(+2.91%) |
Jun 27, 2008 | 15.56 | 15.59 | 15.33 | 15.39 | 21,017,174 | -0.04(-0.23%) |
Jun 26, 2008 | 15.72 | 15.82 | 15.29 | 15.43 | 13,820,636 | -0.24(-1.53%) |
Jun 25, 2008 | 15.96 | 16.01 | 15.26 | 15.67 | 24,621,434 | +0.29(+1.89%) |
Jun 24, 2008 | 15.38 | 15.49 | 15.03 | 15.38 | 15,980,736 | +0.00(+0.00%) |
Jun 23, 2008 | 14.98 | 15.44 | 14.98 | 15.38 | 17,621,348 | +0.39(+2.57%) |
Jun 20, 2008 | 15.26 | 15.37 | 14.98 | 14.99 | 15,807,537 | -0.22(-1.45%) |
Jun 19, 2008 | 15.68 | 15.80 | 15.21 | 15.21 | 19,092,822 | -0.41(-2.62%) |
Jun 18, 2008 | 15.62 | 15.81 | 15.42 | 15.62 | 14,178,017 | +0.03(+0.18%) |
Jun 17, 2008 | 15.30 | 15.64 | 15.27 | 15.59 | 12,572,207 | +0.40(+2.61%) |
Jun 16, 2008 | 15.18 | 15.41 | 14.99 | 15.20 | 11,784,636 | -0.04(-0.28%) |
Jun 13, 2008 | 15.04 | 15.28 | 15.02 | 15.24 | 9,559,935 | +0.22(+1.44%) |
Jun 12, 2008 | 15.37 | 15.37 | 15.02 | 15.02 | 12,407,008 | -0.37(-2.40%) |
Jun 11, 2008 | 15.29 | 15.49 | 15.19 | 15.39 | 12,995,785 | +0.12(+0.77%) |
Jun 10, 2008 | 15.23 | 15.56 | 15.06 | 15.27 | 10,108,243 | -0.33(-2.12%) |
Jun 09, 2008 | 15.50 | 15.74 | 15.07 | 15.60 | 8,008,124 | +0.21(+1.35%) |
Jun 06, 2008 | 15.53 | 15.95 | 15.40 | 15.40 | 32,584,654 | -0.07(-0.48%) |
Jun 05, 2008 | 15.03 | 15.49 | 15.00 | 15.47 | 11,611,913 | +0.48(+3.23%) |
Jun 04, 2008 | 14.98 | 15.14 | 14.93 | 14.99 | 13,600,865 | -0.05(-0.31%) |
Jun 03, 2008 | 14.93 | 15.22 | 14.84 | 15.04 | 15,779,000 | +0.15(+1.00%) |
Jun 02, 2008 | 14.93 | 15.03 | 14.76 | 14.89 | 13,573,448 | -0.06(-0.42%) |
May 30, 2008 | 14.85 | 15.03 | 14.72 | 14.95 | 9,534,628 | +0.11(+0.77%) |
May 29, 2008 | 15.09 | 15.17 | 14.80 | 14.83 | 12,847,007 | -0.26(-1.72%) |
May 28, 2008 | 14.72 | 15.13 | 14.67 | 15.09 | 12,434,484 | +0.39(+2.62%) |
May 27, 2008 | 14.85 | 14.87 | 14.67 | 14.71 | 10,181,938 | -0.16(-1.08%) |
May 26, 2008 | 14.99 | 15.33 | 14.74 | 14.87 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.99 | 15.33 | 14.74 | 14.87 | 12,863,866 | -0.22(-1.46%) |
May 22, 2008 | 15.37 | 15.46 | 14.87 | 15.09 | 20,735,962 | -0.25(-1.61%) |
May 21, 2008 | 15.51 | 15.69 | 15.32 | 15.34 | 15,197,258 | -0.18(-1.14%) |
May 20, 2008 | 15.40 | 15.57 | 15.33 | 15.51 | 11,135,468 | +0.10(+0.66%) |
May 19, 2008 | 15.33 | 15.57 | 15.25 | 15.41 | 13,080,354 | +0.15(+1.00%) |
May 16, 2008 | 14.87 | 15.32 | 14.81 | 15.26 | 25,313,060 | +0.49(+3.30%) |
May 15, 2008 | 14.37 | 14.83 | 14.29 | 14.77 | 20,001,948 | +0.44(+3.07%) |
May 14, 2008 | 14.65 | 14.69 | 14.32 | 14.33 | 10,843,270 | -0.24(-1.62%) |
May 13, 2008 | 14.47 | 14.63 | 14.32 | 14.57 | 10,269,769 | +0.17(+1.15%) |
May 12, 2008 | 14.34 | 14.52 | 14.20 | 14.40 | 11,869,292 | +0.07(+0.49%) |
May 09, 2008 | 14.17 | 14.43 | 14.15 | 14.33 | 7,949,386 | -0.06(-0.44%) |
May 08, 2008 | 14.38 | 14.59 | 14.27 | 14.39 | 17,358,776 | +0.05(+0.33%) |
May 07, 2008 | 14.68 | 14.83 | 14.26 | 14.35 | 29,735,370 | -0.29(-2.01%) |
May 06, 2008 | 14.56 | 14.74 | 14.38 | 14.64 | 16,652,064 | +0.04(+0.30%) |
May 05, 2008 | 14.66 | 14.93 | 14.58 | 14.60 | 18,200,010 | -0.05(-0.32%) |
May 02, 2008 | 14.23 | 14.67 | 14.23 | 14.65 | 12,308,082 | +0.49(+3.44%) |