Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 23.74 | 24.12 | 23.53 | 23.86 | 0 | -0.22(-0.92%) |
Aug 28, 2008 | 23.13 | 24.08 | 22.83 | 24.08 | 84,204,872 | +1.36(+6.00%) |
Aug 27, 2008 | 22.35 | 22.86 | 22.06 | 22.71 | 51,021,740 | +0.48(+2.17%) |
Aug 26, 2008 | 22.26 | 22.59 | 21.80 | 22.23 | 56,777,348 | +0.05(+0.21%) |
Aug 25, 2008 | 22.94 | 23.02 | 22.10 | 22.19 | 54,124,920 | -0.96(-4.14%) |
Aug 22, 2008 | 22.97 | 23.31 | 22.43 | 23.14 | 0 | +0.90(+4.03%) |
Aug 21, 2008 | 21.95 | 22.48 | 21.44 | 22.25 | 65,143,416 | -0.19(-0.85%) |
Aug 20, 2008 | 21.68 | 22.52 | 21.24 | 22.44 | 82,418,416 | +0.93(+4.31%) |
Aug 19, 2008 | 22.19 | 22.22 | 21.26 | 21.51 | 93,065,160 | -0.93(-4.16%) |
Aug 18, 2008 | 23.53 | 23.60 | 22.45 | 22.45 | 77,734,664 | -1.07(-4.56%) |
Aug 15, 2008 | 23.37 | 24.13 | 23.18 | 23.52 | 0 | +0.40(+1.72%) |
Aug 14, 2008 | 22.17 | 23.36 | 21.93 | 23.12 | 84,431,408 | +1.01(+4.57%) |
Aug 13, 2008 | 23.35 | 23.48 | 21.83 | 22.11 | 128,063,984 | -1.74(-7.29%) |
Aug 12, 2008 | 25.25 | 25.28 | 23.63 | 23.85 | 77,193,800 | -1.72(-6.74%) |
Aug 11, 2008 | 24.65 | 26.03 | 24.53 | 25.57 | 82,285,296 | +0.87(+3.50%) |
Aug 08, 2008 | 23.73 | 25.09 | 23.57 | 24.71 | 79,836,256 | +0.56(+2.32%) |
Aug 07, 2008 | 25.10 | 25.69 | 23.86 | 24.15 | 101,601,744 | -1.48(-5.77%) |
Aug 06, 2008 | 25.30 | 26.03 | 24.68 | 25.63 | 72,605,544 | -0.10(-0.39%) |
Aug 05, 2008 | 25.50 | 26.20 | 25.32 | 25.73 | 96,956,232 | +0.74(+2.94%) |
Aug 04, 2008 | 24.97 | 25.74 | 24.29 | 24.99 | 77,136,872 | -0.54(-2.13%) |
Aug 01, 2008 | 25.43 | 25.66 | 24.46 | 25.53 | 76,612,304 | +0.33(+1.31%) |
Jul 31, 2008 | 25.07 | 25.92 | 24.61 | 25.20 | 86,522,400 | -0.54(-2.11%) |
Jul 30, 2008 | 25.57 | 26.43 | 24.51 | 25.75 | 155,877,616 | +1.06(+4.31%) |
Jul 29, 2008 | 24.68 | 24.68 | 21.30 | 24.68 | 142,856,880 | +3.19(+14.83%) |
Jul 28, 2008 | 22.48 | 23.43 | 21.40 | 21.50 | 95,656,152 | -1.16(-5.14%) |
Jul 25, 2008 | 23.44 | 23.82 | 22.22 | 22.66 | 117,076,128 | -0.81(-3.46%) |
Jul 24, 2008 | 25.79 | 26.05 | 23.35 | 23.47 | 157,335,776 | -2.15(-8.37%) |
Jul 23, 2008 | 24.55 | 26.25 | 24.32 | 25.62 | 208,256,896 | +0.84(+3.37%) |
Jul 22, 2008 | 21.34 | 25.62 | 20.84 | 24.78 | 182,291,904 | +2.90(+13.27%) |
Jul 21, 2008 | 23.22 | 23.67 | 21.60 | 21.88 | 213,742,448 | +0.82(+3.89%) |
Jul 18, 2008 | 21.04 | 21.44 | 19.61 | 21.06 | 205,977,712 | +0.76(+3.74%) |
Jul 17, 2008 | 18.35 | 20.30 | 18.23 | 20.30 | 246,639,664 | +2.93(+16.89%) |
Jul 16, 2008 | 14.90 | 17.56 | 14.59 | 17.37 | 249,456,464 | +3.18(+22.41%) |
Jul 15, 2008 | 14.98 | 15.53 | 14.13 | 14.19 | 242,958,160 | -1.25(-8.09%) |
Jul 14, 2008 | 17.47 | 17.57 | 15.36 | 15.44 | 134,202,384 | -1.16(-7.01%) |
Jul 11, 2008 | 16.33 | 17.21 | 15.97 | 16.60 | 174,506,624 | -0.53(-3.09%) |
Jul 10, 2008 | 16.56 | 17.77 | 16.30 | 17.13 | 147,159,312 | +0.23(+1.36%) |
Jul 09, 2008 | 18.07 | 18.39 | 16.75 | 16.90 | 126,802,192 | -1.13(-6.29%) |
Jul 08, 2008 | 16.52 | 18.13 | 16.18 | 18.03 | 137,021,200 | +1.54(+9.34%) |
Jul 07, 2008 | 17.32 | 17.58 | 16.16 | 16.49 | 128,028,760 | -0.67(-3.88%) |
Jul 04, 2008 | 17.43 | 17.53 | 16.64 | 17.16 | 60,893,444 | +0.00(+0.00%) |
Jul 03, 2008 | 17.43 | 17.53 | 16.64 | 17.16 | 60,893,444 | -0.11(-0.62%) |
Jul 02, 2008 | 18.42 | 18.61 | 17.27 | 17.27 | 99,288,544 | -0.97(-5.33%) |
Jul 01, 2008 | 17.86 | 18.56 | 17.37 | 18.24 | 138,158,016 | -0.05(-0.25%) |
Jun 30, 2008 | 18.95 | 19.18 | 17.19 | 18.29 | 103,751,240 | -0.55(-2.93%) |
Jun 27, 2008 | 19.15 | 19.49 | 18.58 | 18.84 | 108,750,704 | -0.17(-0.89%) |
Jun 26, 2008 | 19.83 | 19.83 | 18.95 | 19.01 | 125,493,776 | -1.38(-6.76%) |
Jun 25, 2008 | 20.60 | 21.40 | 20.19 | 20.39 | 94,702,328 | -0.01(-0.04%) |
Jun 24, 2008 | 19.90 | 20.56 | 19.57 | 20.39 | 97,573,016 | +0.57(+2.86%) |
Jun 23, 2008 | 20.82 | 20.88 | 19.79 | 19.83 | 91,014,256 | -0.93(-4.50%) |
Jun 20, 2008 | 20.92 | 21.53 | 20.65 | 20.76 | 117,364,808 | -0.80(-3.70%) |
Jun 19, 2008 | 21.80 | 21.81 | 20.67 | 21.56 | 136,340,608 | -0.18(-0.81%) |
Jun 18, 2008 | 22.10 | 22.18 | 21.45 | 21.73 | 95,321,384 | -0.67(-2.98%) |
Jun 17, 2008 | 23.53 | 23.66 | 22.35 | 22.40 | 58,132,728 | -0.83(-3.56%) |
Jun 16, 2008 | 22.73 | 23.57 | 22.56 | 23.23 | 58,985,540 | +0.41(+1.81%) |
Jun 13, 2008 | 22.81 | 22.91 | 22.25 | 22.81 | 67,184,048 | +0.26(+1.16%) |
Jun 12, 2008 | 22.26 | 23.01 | 22.22 | 22.55 | 79,797,640 | +0.45(+2.05%) |
Jun 11, 2008 | 23.02 | 23.12 | 22.09 | 22.10 | 89,440,216 | -0.59(-2.60%) |
Jun 10, 2008 | 22.98 | 23.39 | 22.46 | 22.69 | 80,817,912 | +0.01(+0.03%) |
Jun 09, 2008 | 23.58 | 23.63 | 22.48 | 22.68 | 91,256,392 | -0.68(-2.92%) |
Jun 06, 2008 | 24.25 | 24.28 | 23.28 | 23.37 | 91,608,536 | -1.14(-4.66%) |
Jun 05, 2008 | 24.62 | 24.81 | 24.18 | 24.51 | 68,583,584 | +0.00(+0.00%) |
Jun 04, 2008 | 24.75 | 24.98 | 24.37 | 24.51 | 79,805,952 | -1.01(-3.96%) |
Jun 03, 2008 | 25.89 | 25.99 | 25.20 | 25.52 | 62,594,512 | -0.21(-0.80%) |