Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.26 | 19.45 | 19.12 | 19.19 | 0 | -0.21(-1.09%) |
Aug 28, 2008 | 19.40 | 19.56 | 19.10 | 19.40 | 19,256,204 | +0.18(+0.92%) |
Aug 27, 2008 | 19.12 | 19.45 | 18.82 | 19.23 | 18,499,910 | +0.11(+0.55%) |
Aug 26, 2008 | 18.77 | 19.16 | 18.50 | 19.12 | 23,738,006 | +0.33(+1.73%) |
Aug 25, 2008 | 19.09 | 19.13 | 18.76 | 18.79 | 18,496,054 | -0.39(-2.03%) |
Aug 22, 2008 | 18.89 | 19.21 | 18.81 | 19.18 | 0 | +0.38(+2.03%) |
Aug 21, 2008 | 18.12 | 18.88 | 18.05 | 18.80 | 26,591,292 | +0.42(+2.31%) |
Aug 20, 2008 | 18.41 | 18.71 | 18.17 | 18.38 | 26,868,016 | +0.01(+0.04%) |
Aug 19, 2008 | 19.09 | 19.16 | 18.35 | 18.37 | 43,284,716 | -0.71(-3.71%) |
Aug 18, 2008 | 19.64 | 19.88 | 18.80 | 19.08 | 31,338,570 | -0.40(-2.07%) |
Aug 15, 2008 | 19.25 | 19.63 | 19.18 | 19.48 | 32,883,564 | +0.25(+1.33%) |
Aug 14, 2008 | 18.56 | 19.71 | 18.55 | 19.23 | 24,540,402 | +0.46(+2.45%) |
Aug 13, 2008 | 19.33 | 19.45 | 18.48 | 18.77 | 30,849,188 | -0.68(-3.49%) |
Aug 12, 2008 | 19.35 | 19.64 | 19.23 | 19.45 | 38,470,828 | -0.02(-0.11%) |
Aug 11, 2008 | 18.58 | 20.34 | 18.43 | 19.47 | 76,148,008 | +0.81(+4.32%) |
Aug 08, 2008 | 17.34 | 18.77 | 17.34 | 18.66 | 36,045,264 | +1.34(+7.72%) |
Aug 07, 2008 | 17.48 | 17.62 | 17.21 | 17.32 | 19,212,380 | -0.30(-1.69%) |
Aug 06, 2008 | 17.34 | 17.69 | 17.27 | 17.62 | 21,304,186 | +0.01(+0.04%) |
Aug 05, 2008 | 17.05 | 17.65 | 17.05 | 17.61 | 20,308,784 | +0.71(+4.19%) |
Aug 04, 2008 | 16.86 | 17.11 | 16.64 | 16.91 | 14,917,784 | -0.01(-0.04%) |
Aug 01, 2008 | 17.00 | 17.13 | 16.15 | 16.91 | 16,846,092 | +0.05(+0.29%) |
Jul 31, 2008 | 16.69 | 17.37 | 16.62 | 16.86 | 26,225,092 | +0.06(+0.38%) |
Jul 30, 2008 | 17.48 | 17.69 | 16.49 | 16.80 | 27,220,770 | -0.42(-2.42%) |
Jul 29, 2008 | 16.49 | 17.29 | 16.45 | 17.22 | 21,874,796 | +0.83(+5.05%) |
Jul 28, 2008 | 16.59 | 17.05 | 16.32 | 16.39 | 16,138,734 | -0.45(-2.69%) |
Jul 25, 2008 | 17.06 | 17.61 | 16.67 | 16.84 | 20,509,840 | -0.16(-0.92%) |
Jul 24, 2008 | 17.69 | 17.78 | 16.93 | 17.00 | 23,109,178 | -0.71(-4.04%) |
Jul 23, 2008 | 16.81 | 18.29 | 16.81 | 17.71 | 37,366,292 | +0.76(+4.51%) |
Jul 22, 2008 | 16.28 | 17.05 | 16.18 | 16.95 | 25,166,272 | +0.59(+3.59%) |
Jul 21, 2008 | 16.71 | 16.83 | 16.22 | 16.36 | 19,339,726 | -0.23(-1.36%) |
Jul 18, 2008 | 16.86 | 16.86 | 16.06 | 16.59 | 22,445,234 | +0.04(+0.26%) |
Jul 17, 2008 | 16.13 | 16.78 | 15.60 | 16.54 | 31,551,548 | +0.50(+3.09%) |
Jul 16, 2008 | 15.24 | 16.08 | 15.01 | 16.05 | 27,659,246 | +0.86(+5.68%) |
Jul 15, 2008 | 15.14 | 15.49 | 14.69 | 15.19 | 29,035,742 | -0.05(-0.32%) |
Jul 14, 2008 | 15.50 | 15.57 | 15.07 | 15.24 | 18,246,620 | -0.04(-0.23%) |
Jul 11, 2008 | 15.27 | 15.66 | 14.86 | 15.27 | 38,334,624 | -0.21(-1.33%) |
Jul 10, 2008 | 15.86 | 15.93 | 15.36 | 15.48 | 26,229,054 | -0.35(-2.24%) |
Jul 09, 2008 | 16.35 | 16.35 | 15.78 | 15.83 | 18,923,570 | -0.47(-2.91%) |
Jul 08, 2008 | 15.79 | 16.32 | 15.78 | 16.30 | 24,314,044 | +0.51(+3.23%) |
Jul 07, 2008 | 16.03 | 16.41 | 15.58 | 15.79 | 29,352,234 | -0.16(-0.98%) |
Jul 04, 2008 | 16.04 | 16.25 | 15.82 | 15.95 | 16,002,810 | +0.00(+0.00%) |
Jul 03, 2008 | 16.04 | 16.25 | 15.82 | 15.95 | 16,002,810 | +0.01(+0.09%) |
Jul 02, 2008 | 16.45 | 16.63 | 15.90 | 15.94 | 32,155,098 | -0.49(-2.97%) |
Jul 01, 2008 | 16.35 | 16.55 | 15.94 | 16.42 | 31,080,964 | -0.15(-0.90%) |
Jun 30, 2008 | 17.00 | 17.24 | 16.50 | 16.57 | 27,673,844 | -0.42(-2.50%) |
Jun 27, 2008 | 17.45 | 17.48 | 16.92 | 17.00 | 31,575,660 | -0.45(-2.60%) |
Jun 26, 2008 | 17.85 | 17.95 | 17.41 | 17.45 | 26,704,754 | -0.57(-3.18%) |
Jun 25, 2008 | 17.98 | 18.67 | 17.87 | 18.02 | 28,158,826 | +0.11(+0.63%) |
Jun 24, 2008 | 17.75 | 18.22 | 17.57 | 17.91 | 26,257,006 | +0.18(+1.00%) |
Jun 23, 2008 | 18.68 | 18.68 | 17.62 | 17.73 | 32,362,422 | -0.84(-4.53%) |
Jun 20, 2008 | 19.13 | 19.23 | 18.48 | 18.58 | 24,288,412 | -0.66(-3.42%) |
Jun 19, 2008 | 18.79 | 19.31 | 18.79 | 19.23 | 22,619,188 | +0.45(+2.37%) |
Jun 18, 2008 | 18.87 | 19.01 | 18.62 | 18.79 | 19,769,742 | -0.23(-1.19%) |
Jun 17, 2008 | 19.50 | 19.62 | 18.96 | 19.01 | 17,344,658 | -0.45(-2.29%) |
Jun 16, 2008 | 19.44 | 19.59 | 19.20 | 19.46 | 17,549,616 | -0.02(-0.11%) |
Jun 13, 2008 | 18.89 | 19.52 | 18.86 | 19.48 | 22,684,784 | +0.74(+3.97%) |
Jun 12, 2008 | 18.43 | 19.02 | 18.43 | 18.74 | 21,338,294 | +0.40(+2.20%) |
Jun 11, 2008 | 18.90 | 18.98 | 18.29 | 18.33 | 27,082,276 | -0.57(-3.00%) |
Jun 10, 2008 | 18.78 | 19.07 | 18.46 | 18.90 | 25,266,760 | +0.12(+0.64%) |
Jun 09, 2008 | 19.26 | 19.57 | 18.70 | 18.78 | 25,007,088 | -0.45(-2.35%) |
Jun 06, 2008 | 19.42 | 19.59 | 19.18 | 19.23 | 27,368,878 | -0.52(-2.62%) |
Jun 05, 2008 | 19.40 | 19.91 | 19.39 | 19.75 | 28,638,810 | +0.52(+2.69%) |
Jun 04, 2008 | 19.16 | 19.46 | 19.01 | 19.23 | 24,783,954 | +0.06(+0.33%) |
Jun 03, 2008 | 19.14 | 19.28 | 18.90 | 19.17 | 21,526,732 | -0.05(-0.26%) |