Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 19.26 | 19.44 | 19.12 | 19.19 | 0 | -0.21(-1.09%) |
Aug 28, 2008 | 19.39 | 19.56 | 19.10 | 19.40 | 19,258,356 | +0.18(+0.92%) |
Aug 27, 2008 | 19.12 | 19.44 | 18.82 | 19.22 | 18,501,978 | +0.11(+0.55%) |
Aug 26, 2008 | 18.77 | 19.16 | 18.50 | 19.12 | 23,740,660 | +0.33(+1.73%) |
Aug 25, 2008 | 19.09 | 19.13 | 18.76 | 18.79 | 18,498,122 | -0.39(-2.03%) |
Aug 22, 2008 | 18.88 | 19.21 | 18.81 | 19.18 | 0 | +0.38(+2.03%) |
Aug 21, 2008 | 18.11 | 18.88 | 18.05 | 18.80 | 26,594,264 | +0.42(+2.31%) |
Aug 20, 2008 | 18.40 | 18.71 | 18.16 | 18.37 | 26,871,018 | +0.01(+0.04%) |
Aug 19, 2008 | 19.09 | 19.16 | 18.35 | 18.37 | 43,289,556 | -0.71(-3.71%) |
Aug 18, 2008 | 19.64 | 19.88 | 18.80 | 19.08 | 31,342,074 | -0.40(-2.07%) |
Aug 15, 2008 | 19.25 | 19.63 | 19.17 | 19.48 | 32,887,240 | +0.25(+1.32%) |
Aug 14, 2008 | 18.56 | 19.71 | 18.54 | 19.22 | 24,543,146 | +0.46(+2.45%) |
Aug 13, 2008 | 19.33 | 19.45 | 18.48 | 18.76 | 30,852,638 | -0.68(-3.49%) |
Aug 12, 2008 | 19.35 | 19.64 | 19.23 | 19.44 | 38,475,128 | -0.02(-0.11%) |
Aug 11, 2008 | 18.58 | 20.34 | 18.43 | 19.46 | 76,156,520 | +0.81(+4.32%) |
Aug 08, 2008 | 17.33 | 18.76 | 17.33 | 18.66 | 36,049,296 | +1.34(+7.72%) |
Aug 07, 2008 | 17.48 | 17.62 | 17.21 | 17.32 | 19,214,528 | -0.30(-1.69%) |
Aug 06, 2008 | 17.33 | 17.69 | 17.26 | 17.62 | 21,306,568 | +0.01(+0.04%) |
Aug 05, 2008 | 17.05 | 17.65 | 17.05 | 17.61 | 20,311,054 | +0.71(+4.19%) |
Aug 04, 2008 | 16.85 | 17.11 | 16.63 | 16.90 | 14,919,451 | -0.01(-0.04%) |
Aug 01, 2008 | 17.00 | 17.13 | 16.15 | 16.91 | 16,847,974 | +0.05(+0.29%) |
Jul 31, 2008 | 16.68 | 17.37 | 16.62 | 16.86 | 26,228,022 | +0.06(+0.38%) |
Jul 30, 2008 | 17.48 | 17.69 | 16.49 | 16.80 | 27,223,814 | -0.42(-2.43%) |
Jul 29, 2008 | 16.49 | 17.29 | 16.44 | 17.21 | 21,877,242 | +0.83(+5.05%) |
Jul 28, 2008 | 16.58 | 17.04 | 16.32 | 16.39 | 16,140,538 | -0.45(-2.69%) |
Jul 25, 2008 | 17.06 | 17.60 | 16.67 | 16.84 | 20,512,132 | -0.16(-0.92%) |
Jul 24, 2008 | 17.69 | 17.78 | 16.93 | 17.00 | 23,111,762 | -0.71(-4.04%) |
Jul 23, 2008 | 16.81 | 18.29 | 16.81 | 17.71 | 37,370,468 | +0.76(+4.51%) |
Jul 22, 2008 | 16.27 | 17.05 | 16.17 | 16.95 | 25,169,084 | +0.59(+3.59%) |
Jul 21, 2008 | 16.71 | 16.83 | 16.22 | 16.36 | 19,341,888 | -0.23(-1.37%) |
Jul 18, 2008 | 16.85 | 16.85 | 16.06 | 16.58 | 22,447,744 | +0.04(+0.26%) |
Jul 17, 2008 | 16.12 | 16.78 | 15.60 | 16.54 | 31,555,074 | +0.50(+3.09%) |
Jul 16, 2008 | 15.23 | 16.08 | 15.01 | 16.05 | 27,662,338 | +0.86(+5.68%) |
Jul 15, 2008 | 15.13 | 15.49 | 14.69 | 15.18 | 29,038,988 | -0.05(-0.32%) |
Jul 14, 2008 | 15.50 | 15.57 | 15.07 | 15.23 | 18,248,660 | -0.04(-0.23%) |
Jul 11, 2008 | 15.27 | 15.66 | 14.86 | 15.27 | 38,338,908 | -0.21(-1.33%) |
Jul 10, 2008 | 15.86 | 15.93 | 15.36 | 15.47 | 26,231,986 | -0.35(-2.24%) |
Jul 09, 2008 | 16.35 | 16.35 | 15.78 | 15.83 | 18,925,684 | -0.47(-2.91%) |
Jul 08, 2008 | 15.79 | 16.32 | 15.78 | 16.30 | 24,316,762 | +0.51(+3.23%) |
Jul 07, 2008 | 16.03 | 16.41 | 15.58 | 15.79 | 29,355,516 | -0.16(-0.98%) |
Jul 04, 2008 | 16.04 | 16.25 | 15.81 | 15.95 | 16,004,599 | +0.00(+0.00%) |
Jul 03, 2008 | 16.04 | 16.25 | 15.81 | 15.95 | 16,004,599 | +0.01(+0.09%) |
Jul 02, 2008 | 16.45 | 16.63 | 15.90 | 15.93 | 32,158,692 | -0.49(-2.97%) |
Jul 01, 2008 | 16.35 | 16.55 | 15.93 | 16.42 | 31,084,438 | -0.15(-0.90%) |
Jun 30, 2008 | 17.00 | 17.24 | 16.50 | 16.57 | 27,676,938 | -0.42(-2.50%) |
Jun 27, 2008 | 17.45 | 17.48 | 16.92 | 17.00 | 31,579,190 | -0.45(-2.60%) |
Jun 26, 2008 | 17.85 | 17.95 | 17.41 | 17.45 | 26,707,738 | -0.57(-3.18%) |
Jun 25, 2008 | 17.98 | 18.66 | 17.87 | 18.02 | 28,161,974 | +0.11(+0.63%) |
Jun 24, 2008 | 17.75 | 18.22 | 17.57 | 17.91 | 26,259,942 | +0.18(+1.00%) |
Jun 23, 2008 | 18.68 | 18.68 | 17.62 | 17.73 | 32,366,040 | -0.84(-4.53%) |
Jun 20, 2008 | 19.12 | 19.23 | 18.48 | 18.57 | 24,291,128 | -0.66(-3.42%) |
Jun 19, 2008 | 18.79 | 19.31 | 18.79 | 19.23 | 22,621,716 | +0.45(+2.37%) |
Jun 18, 2008 | 18.86 | 19.01 | 18.62 | 18.79 | 19,771,952 | -0.23(-1.19%) |
Jun 17, 2008 | 19.49 | 19.62 | 18.96 | 19.01 | 17,346,598 | -0.45(-2.29%) |
Jun 16, 2008 | 19.44 | 19.58 | 19.20 | 19.46 | 17,551,578 | -0.02(-0.11%) |
Jun 13, 2008 | 18.88 | 19.51 | 18.86 | 19.48 | 22,687,320 | +0.74(+3.97%) |
Jun 12, 2008 | 18.42 | 19.02 | 18.42 | 18.74 | 21,340,680 | +0.40(+2.20%) |
Jun 11, 2008 | 18.90 | 18.98 | 18.29 | 18.33 | 27,085,304 | -0.57(-2.99%) |
Jun 10, 2008 | 18.78 | 19.07 | 18.46 | 18.90 | 25,269,584 | +0.12(+0.64%) |
Jun 09, 2008 | 19.26 | 19.56 | 18.69 | 18.78 | 25,009,884 | -0.45(-2.36%) |
Jun 06, 2008 | 19.42 | 19.59 | 19.17 | 19.23 | 27,371,936 | -0.52(-2.62%) |
Jun 05, 2008 | 19.40 | 19.90 | 19.39 | 19.75 | 28,642,012 | +0.52(+2.69%) |
Jun 04, 2008 | 19.15 | 19.46 | 19.01 | 19.23 | 24,786,726 | +0.06(+0.33%) |
Jun 03, 2008 | 19.14 | 19.28 | 18.90 | 19.17 | 21,529,138 | -0.05(-0.26%) |