Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.96 | 15.33 | 14.91 | 14.91 | 83,439,248 | -0.12(-0.81%) |
Jul 30, 2008 | 15.33 | 15.39 | 14.78 | 15.03 | 77,612,448 | -0.17(-1.11%) |
Jul 29, 2008 | 15.05 | 15.27 | 14.97 | 15.20 | 63,472,060 | +0.30(+2.00%) |
Jul 28, 2008 | 15.14 | 15.47 | 14.88 | 14.91 | 63,456,876 | -0.31(-2.01%) |
Jul 25, 2008 | 15.14 | 15.31 | 14.87 | 15.21 | 93,881,544 | +0.45(+3.08%) |
Jul 24, 2008 | 14.95 | 14.96 | 14.71 | 14.76 | 67,994,736 | -0.28(-1.85%) |
Jul 23, 2008 | 14.90 | 15.33 | 14.78 | 15.03 | 69,519,624 | +0.18(+1.23%) |
Jul 22, 2008 | 14.65 | 14.88 | 14.55 | 14.85 | 80,633,320 | +0.04(+0.27%) |
Jul 21, 2008 | 14.76 | 15.18 | 14.74 | 14.81 | 66,116,840 | +0.12(+0.83%) |
Jul 18, 2008 | 14.56 | 14.80 | 14.41 | 14.69 | 77,187,976 | +0.09(+0.65%) |
Jul 17, 2008 | 14.48 | 14.84 | 14.19 | 14.59 | 96,014,536 | +0.28(+1.99%) |
Jul 16, 2008 | 14.04 | 14.46 | 13.94 | 14.31 | 93,901,152 | +0.04(+0.29%) |
Jul 15, 2008 | 14.27 | 14.53 | 14.05 | 14.27 | 94,125,368 | -0.18(-1.22%) |
Jul 14, 2008 | 14.93 | 15.01 | 14.33 | 14.44 | 77,317,472 | -0.35(-2.38%) |
Jul 11, 2008 | 14.80 | 15.01 | 14.61 | 14.80 | 92,518,264 | -0.21(-1.40%) |
Jul 10, 2008 | 14.63 | 15.04 | 14.59 | 15.01 | 100,089,000 | +0.37(+2.55%) |
Jul 09, 2008 | 15.07 | 15.16 | 14.61 | 14.63 | 146,603,904 | -0.88(-5.68%) |
Jul 08, 2008 | 15.31 | 15.53 | 15.20 | 15.52 | 80,029,192 | +0.21(+1.37%) |
Jul 07, 2008 | 15.75 | 15.86 | 15.16 | 15.31 | 104,067,480 | -0.37(-2.38%) |
Jul 04, 2008 | 15.58 | 15.83 | 15.49 | 15.68 | 44,818,128 | +0.00(+0.00%) |
Jul 03, 2008 | 15.58 | 15.83 | 15.49 | 15.68 | 44,818,128 | +0.19(+1.23%) |
Jul 02, 2008 | 15.69 | 15.73 | 15.37 | 15.49 | 87,557,808 | -0.21(-1.34%) |
Jul 01, 2008 | 15.63 | 15.87 | 15.56 | 15.70 | 85,788,464 | -0.07(-0.47%) |
Jun 30, 2008 | 15.94 | 16.09 | 15.71 | 15.77 | 72,031,416 | -0.24(-1.48%) |
Jun 27, 2008 | 16.11 | 16.19 | 15.85 | 16.01 | 75,206,696 | -0.14(-0.88%) |
Jun 26, 2008 | 16.51 | 16.61 | 16.15 | 16.15 | 66,433,676 | -0.60(-3.56%) |
Jun 25, 2008 | 16.64 | 17.03 | 16.51 | 16.75 | 65,071,948 | +0.15(+0.90%) |
Jun 24, 2008 | 16.50 | 16.85 | 16.41 | 16.60 | 52,239,116 | -0.05(-0.29%) |
Jun 23, 2008 | 16.84 | 16.95 | 16.54 | 16.65 | 66,085,140 | -0.06(-0.37%) |
Jun 20, 2008 | 17.19 | 17.20 | 16.59 | 16.71 | 102,545,864 | -0.60(-3.45%) |
Jun 19, 2008 | 17.12 | 17.46 | 16.82 | 17.31 | 64,085,840 | +0.16(+0.95%) |
Jun 18, 2008 | 17.49 | 17.56 | 17.11 | 17.14 | 73,647,848 | -0.47(-2.66%) |
Jun 17, 2008 | 17.88 | 18.06 | 17.57 | 17.61 | 56,981,680 | -0.20(-1.14%) |
Jun 16, 2008 | 17.75 | 17.93 | 17.61 | 17.81 | 46,528,544 | -0.07(-0.38%) |
Jun 13, 2008 | 17.79 | 18.10 | 17.57 | 17.88 | 71,479,400 | +0.28(+1.58%) |
Jun 12, 2008 | 17.59 | 17.85 | 17.39 | 17.60 | 64,780,104 | +0.21(+1.21%) |
Jun 11, 2008 | 17.87 | 17.92 | 17.30 | 17.39 | 78,410,280 | -0.48(-2.69%) |
Jun 10, 2008 | 17.87 | 18.02 | 17.69 | 17.88 | 55,487,972 | -0.05(-0.26%) |
Jun 09, 2008 | 18.12 | 18.13 | 17.65 | 17.92 | 66,212,408 | -0.07(-0.41%) |
Jun 06, 2008 | 18.53 | 18.61 | 17.97 | 18.00 | 101,575,280 | -0.68(-3.63%) |
Jun 05, 2008 | 18.15 | 18.80 | 18.14 | 18.68 | 115,110,296 | +0.53(+2.92%) |
Jun 04, 2008 | 17.78 | 18.30 | 17.77 | 18.15 | 89,033,776 | +0.28(+1.59%) |
Jun 03, 2008 | 17.87 | 18.17 | 17.78 | 17.86 | 68,910,080 | -0.01(-0.04%) |
Jun 02, 2008 | 18.12 | 18.19 | 17.79 | 17.87 | 86,956,952 | -0.25(-1.38%) |
May 30, 2008 | 17.73 | 18.26 | 17.72 | 18.12 | 90,596,112 | +0.35(+1.95%) |
May 29, 2008 | 17.35 | 17.87 | 17.31 | 17.77 | 86,044,472 | +0.45(+2.62%) |
May 28, 2008 | 17.64 | 17.66 | 17.17 | 17.32 | 67,047,960 | -0.03(-0.20%) |
May 27, 2008 | 16.99 | 17.42 | 16.98 | 17.35 | 55,011,452 | +0.33(+1.95%) |
May 26, 2008 | 17.22 | 17.24 | 16.89 | 17.02 | 61,441,712 | +0.00(+0.00%) |
May 23, 2008 | 17.22 | 17.24 | 16.89 | 17.02 | 61,435,888 | -0.33(-1.88%) |
May 22, 2008 | 17.20 | 17.50 | 17.08 | 17.35 | 51,657,276 | +0.14(+0.83%) |
May 21, 2008 | 17.53 | 17.71 | 17.06 | 17.20 | 63,208,312 | -0.33(-1.86%) |
May 20, 2008 | 17.72 | 17.94 | 17.40 | 17.53 | 60,595,888 | -0.35(-1.97%) |
May 19, 2008 | 17.98 | 18.24 | 17.73 | 17.88 | 61,338,144 | -0.09(-0.53%) |
May 16, 2008 | 17.99 | 18.07 | 17.65 | 17.98 | 84,510,616 | +0.01(+0.04%) |
May 15, 2008 | 17.41 | 18.01 | 17.39 | 17.97 | 82,436,848 | +0.51(+2.91%) |
May 14, 2008 | 17.63 | 17.86 | 17.44 | 17.46 | 73,477,432 | -0.09(-0.54%) |
May 13, 2008 | 17.54 | 17.67 | 17.39 | 17.56 | 53,069,212 | +0.03(+0.19%) |
May 12, 2008 | 17.26 | 17.54 | 17.22 | 17.52 | 56,214,504 | +0.24(+1.37%) |
May 09, 2008 | 17.22 | 17.39 | 17.13 | 17.29 | 56,706,736 | -0.14(-0.82%) |
May 08, 2008 | 17.62 | 17.63 | 17.16 | 17.43 | 71,231,648 | -0.05(-0.31%) |
May 07, 2008 | 17.80 | 18.31 | 17.39 | 17.48 | 134,714,000 | -0.37(-2.09%) |
May 06, 2008 | 17.67 | 17.96 | 17.48 | 17.86 | 134,724,288 | +0.03(+0.19%) |
May 05, 2008 | 17.94 | 18.11 | 17.73 | 17.82 | 92,085,896 | -0.32(-1.76%) |
May 02, 2008 | 18.29 | 18.31 | 17.92 | 18.14 | 99,053,072 | +0.05(+0.30%) |