Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.10 | 17.54 | 16.04 | 16.40 | 165,847,104 | -1.21(-6.87%) |
Jul 30, 2008 | 17.34 | 17.71 | 16.67 | 17.61 | 84,323,120 | +0.56(+3.26%) |
Jul 29, 2008 | 17.05 | 17.05 | 15.94 | 17.05 | 54,623,120 | +1.22(+7.68%) |
Jul 28, 2008 | 16.25 | 16.52 | 15.76 | 15.83 | 39,767,668 | -0.32(-1.96%) |
Jul 25, 2008 | 15.83 | 16.24 | 15.50 | 16.15 | 43,058,860 | +0.42(+2.68%) |
Jul 24, 2008 | 16.36 | 16.55 | 15.70 | 15.73 | 40,801,552 | -0.71(-4.33%) |
Jul 23, 2008 | 16.49 | 16.83 | 16.29 | 16.44 | 55,637,128 | -0.18(-1.08%) |
Jul 22, 2008 | 15.62 | 16.66 | 15.24 | 16.62 | 72,865,776 | +0.48(+2.99%) |
Jul 21, 2008 | 16.59 | 16.82 | 16.06 | 16.14 | 58,890,564 | -0.34(-2.04%) |
Jul 18, 2008 | 16.66 | 16.72 | 16.18 | 16.47 | 51,940,768 | -0.37(-2.21%) |
Jul 17, 2008 | 16.54 | 16.84 | 16.01 | 16.84 | 74,937,776 | +0.64(+3.92%) |
Jul 16, 2008 | 15.33 | 16.28 | 14.93 | 16.21 | 102,990,480 | +0.85(+5.57%) |
Jul 15, 2008 | 15.99 | 16.00 | 15.10 | 15.35 | 93,874,464 | -0.93(-5.73%) |
Jul 14, 2008 | 17.08 | 17.10 | 16.27 | 16.29 | 47,547,312 | -0.44(-2.64%) |
Jul 11, 2008 | 16.97 | 17.38 | 16.61 | 16.73 | 60,874,704 | -0.61(-3.50%) |
Jul 10, 2008 | 17.00 | 17.42 | 16.58 | 17.34 | 58,833,580 | +0.31(+1.82%) |
Jul 09, 2008 | 17.73 | 17.75 | 16.92 | 17.03 | 61,629,908 | -0.72(-4.04%) |
Jul 08, 2008 | 16.81 | 17.84 | 16.21 | 17.74 | 106,723,784 | +0.77(+4.55%) |
Jul 07, 2008 | 17.62 | 17.94 | 16.61 | 16.97 | 89,059,896 | -0.55(-3.14%) |
Jul 04, 2008 | 17.81 | 17.91 | 17.34 | 17.52 | 32,036,936 | +0.00(+0.00%) |
Jul 03, 2008 | 17.81 | 17.91 | 17.34 | 17.52 | 32,036,936 | -0.30(-1.70%) |
Jul 02, 2008 | 18.38 | 18.49 | 17.80 | 17.82 | 37,673,908 | -0.45(-2.44%) |
Jul 01, 2008 | 17.87 | 18.27 | 17.77 | 18.27 | 50,044,008 | +0.02(+0.12%) |
Jun 30, 2008 | 18.40 | 18.59 | 18.02 | 18.25 | 54,924,300 | -0.29(-1.56%) |
Jun 27, 2008 | 17.68 | 18.60 | 17.63 | 18.54 | 194,343,824 | +0.79(+4.42%) |
Jun 26, 2008 | 18.09 | 18.12 | 17.51 | 17.75 | 85,292,648 | -0.66(-3.61%) |
Jun 25, 2008 | 18.71 | 18.94 | 18.37 | 18.42 | 56,496,772 | -0.13(-0.73%) |
Jun 24, 2008 | 17.97 | 18.61 | 17.62 | 18.55 | 55,579,884 | +0.36(+1.97%) |
Jun 23, 2008 | 18.82 | 18.93 | 18.18 | 18.19 | 33,579,596 | -0.56(-3.00%) |
Jun 20, 2008 | 18.62 | 18.96 | 18.57 | 18.75 | 47,399,260 | -0.16(-0.83%) |
Jun 19, 2008 | 18.73 | 18.94 | 18.32 | 18.91 | 41,138,260 | +0.09(+0.49%) |
Jun 18, 2008 | 18.79 | 19.01 | 18.72 | 18.82 | 37,588,276 | -0.18(-0.96%) |
Jun 17, 2008 | 18.87 | 19.07 | 18.78 | 19.00 | 37,072,520 | +0.31(+1.68%) |
Jun 16, 2008 | 18.29 | 18.74 | 18.20 | 18.69 | 38,306,676 | +0.39(+2.13%) |
Jun 13, 2008 | 18.01 | 18.36 | 17.99 | 18.30 | 34,189,444 | +0.44(+2.48%) |
Jun 12, 2008 | 17.72 | 18.13 | 17.63 | 17.85 | 49,600,724 | +0.41(+2.34%) |
Jun 11, 2008 | 18.18 | 18.18 | 17.41 | 17.45 | 63,504,016 | -0.58(-3.20%) |
Jun 10, 2008 | 18.46 | 18.60 | 17.87 | 18.02 | 40,168,996 | -0.41(-2.23%) |
Jun 09, 2008 | 18.85 | 19.06 | 18.08 | 18.43 | 50,276,764 | -0.34(-1.80%) |
Jun 06, 2008 | 19.28 | 19.30 | 18.75 | 18.77 | 46,518,064 | -0.81(-4.12%) |
Jun 05, 2008 | 19.40 | 19.58 | 19.21 | 19.58 | 30,063,608 | +0.39(+2.06%) |
Jun 04, 2008 | 19.54 | 19.77 | 19.14 | 19.18 | 45,324,236 | -0.47(-2.38%) |
Jun 03, 2008 | 19.53 | 19.74 | 19.31 | 19.65 | 53,938,820 | +0.33(+1.73%) |
Jun 02, 2008 | 19.35 | 19.51 | 18.99 | 19.32 | 41,001,300 | -0.07(-0.34%) |
May 30, 2008 | 19.30 | 19.65 | 19.26 | 19.38 | 80,231,672 | +0.25(+1.30%) |
May 29, 2008 | 18.72 | 19.51 | 18.63 | 19.13 | 112,035,096 | +0.75(+4.06%) |
May 28, 2008 | 18.02 | 18.39 | 17.85 | 18.38 | 59,047,372 | +0.71(+4.04%) |
May 27, 2008 | 17.26 | 17.70 | 16.69 | 17.67 | 69,939,272 | +0.54(+3.13%) |
May 26, 2008 | 17.02 | 17.35 | 16.86 | 17.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.02 | 17.35 | 16.86 | 17.13 | 47,013,088 | -0.22(-1.24%) |
May 22, 2008 | 18.08 | 18.09 | 17.09 | 17.35 | 95,015,048 | -0.79(-4.38%) |
May 21, 2008 | 18.55 | 18.72 | 18.07 | 18.14 | 46,558,368 | -0.42(-2.28%) |
May 20, 2008 | 18.60 | 18.81 | 18.38 | 18.57 | 45,342,816 | -0.13(-0.70%) |
May 19, 2008 | 18.46 | 19.02 | 18.44 | 18.70 | 50,826,560 | +0.21(+1.15%) |
May 16, 2008 | 18.56 | 18.59 | 18.24 | 18.48 | 37,882,272 | +0.03(+0.15%) |
May 15, 2008 | 18.52 | 18.61 | 18.20 | 18.46 | 40,873,792 | +0.00(+0.02%) |
May 14, 2008 | 18.69 | 18.93 | 18.28 | 18.45 | 57,212,448 | -0.03(-0.18%) |
May 13, 2008 | 18.36 | 18.74 | 18.13 | 18.49 | 59,323,100 | +0.11(+0.59%) |
May 12, 2008 | 18.77 | 18.96 | 17.53 | 18.38 | 164,324,192 | -0.22(-1.16%) |
May 09, 2008 | 19.26 | 19.45 | 18.52 | 18.59 | 104,863,792 | -1.00(-5.09%) |
May 08, 2008 | 20.08 | 20.14 | 19.29 | 19.59 | 103,429,768 | -0.27(-1.36%) |
May 07, 2008 | 19.93 | 20.16 | 19.67 | 19.86 | 111,857,704 | +0.22(+1.11%) |
May 06, 2008 | 19.18 | 19.78 | 19.02 | 19.64 | 84,519,080 | +0.55(+2.90%) |
May 05, 2008 | 18.59 | 19.19 | 18.14 | 19.09 | 78,259,744 | +0.52(+2.79%) |
May 02, 2008 | 19.59 | 19.64 | 18.18 | 18.57 | 152,139,888 | -0.59(-3.10%) |