Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 20.26 | 20.34 | 19.98 | 19.98 | 69,326,912 | -0.48(-2.33%) |
Aug 28, 2008 | 20.21 | 20.51 | 20.21 | 20.45 | 66,074,224 | +0.28(+1.38%) |
Aug 27, 2008 | 20.02 | 20.34 | 19.86 | 20.18 | 46,408,256 | +0.21(+1.06%) |
Aug 26, 2008 | 20.19 | 20.29 | 19.89 | 19.96 | 61,159,324 | -0.29(-1.41%) |
Aug 25, 2008 | 20.21 | 20.38 | 20.10 | 20.25 | 70,183,840 | -0.13(-0.65%) |
Aug 22, 2008 | 19.93 | 20.41 | 19.93 | 20.38 | 65,470,192 | +0.48(+2.43%) |
Aug 21, 2008 | 19.84 | 19.93 | 19.66 | 19.90 | 59,574,420 | -0.08(-0.40%) |
Aug 20, 2008 | 20.16 | 20.19 | 19.89 | 19.98 | 56,663,988 | -0.02(-0.11%) |
Aug 19, 2008 | 20.16 | 20.32 | 19.96 | 20.00 | 55,092,376 | -0.19(-0.94%) |
Aug 18, 2008 | 20.26 | 20.45 | 20.09 | 20.19 | 52,173,164 | -0.09(-0.43%) |
Aug 15, 2008 | 20.40 | 20.53 | 20.11 | 20.28 | 64,824,276 | -0.07(-0.36%) |
Aug 14, 2008 | 20.29 | 20.62 | 20.10 | 20.35 | 68,202,304 | +0.00(+0.00%) |
Aug 13, 2008 | 20.47 | 20.78 | 20.24 | 20.35 | 70,166,248 | -0.15(-0.75%) |
Aug 12, 2008 | 20.26 | 20.68 | 20.11 | 20.50 | 86,118,416 | +0.16(+0.79%) |
Aug 11, 2008 | 20.32 | 20.71 | 20.17 | 20.34 | 94,255,984 | -0.17(-0.82%) |
Aug 08, 2008 | 19.94 | 20.58 | 19.83 | 20.51 | 110,827,024 | +0.54(+2.70%) |
Aug 07, 2008 | 19.61 | 20.23 | 19.49 | 19.97 | 113,192,032 | +0.27(+1.37%) |
Aug 06, 2008 | 19.49 | 19.80 | 19.24 | 19.70 | 130,989,152 | +0.59(+3.09%) |
Aug 05, 2008 | 18.70 | 19.16 | 18.59 | 19.11 | 115,603,264 | +0.68(+3.68%) |
Aug 04, 2008 | 18.51 | 18.63 | 18.31 | 18.43 | 83,089,016 | -0.12(-0.63%) |
Aug 01, 2008 | 18.90 | 18.92 | 18.28 | 18.55 | 113,455,824 | -0.20(-1.09%) |
Jul 31, 2008 | 18.85 | 19.16 | 18.75 | 18.75 | 82,865,376 | -0.37(-1.94%) |
Jul 30, 2008 | 19.10 | 19.32 | 18.89 | 19.13 | 71,268,208 | +0.09(+0.46%) |
Jul 29, 2008 | 19.04 | 19.10 | 18.52 | 19.04 | 90,967,400 | +0.44(+2.39%) |
Jul 28, 2008 | 19.00 | 19.04 | 18.48 | 18.59 | 81,864,864 | -0.48(-2.52%) |
Jul 25, 2008 | 18.70 | 19.12 | 18.59 | 19.08 | 80,273,048 | +0.53(+2.83%) |
Jul 24, 2008 | 19.02 | 19.08 | 18.55 | 18.55 | 111,121,320 | -0.72(-3.75%) |
Jul 23, 2008 | 18.86 | 19.57 | 18.85 | 19.27 | 106,868,824 | +0.46(+2.44%) |
Jul 22, 2008 | 18.62 | 18.92 | 18.58 | 18.81 | 121,234,872 | +0.12(+0.62%) |
Jul 21, 2008 | 18.71 | 19.08 | 18.62 | 18.70 | 106,351,680 | -0.16(-0.85%) |
Jul 18, 2008 | 19.22 | 19.30 | 18.31 | 18.86 | 206,066,880 | -1.21(-6.03%) |
Jul 17, 2008 | 20.11 | 20.35 | 19.77 | 20.07 | 132,164,096 | +0.19(+0.95%) |
Jul 16, 2008 | 19.05 | 19.90 | 18.90 | 19.88 | 112,521,224 | +0.81(+4.24%) |
Jul 15, 2008 | 18.18 | 19.43 | 18.18 | 19.07 | 127,150,152 | +0.73(+3.98%) |
Jul 14, 2008 | 18.58 | 18.82 | 18.28 | 18.34 | 70,237,312 | -0.07(-0.40%) |
Jul 11, 2008 | 18.34 | 18.70 | 18.13 | 18.41 | 93,400,456 | -0.15(-0.79%) |
Jul 10, 2008 | 18.38 | 18.72 | 18.22 | 18.56 | 79,308,280 | +0.16(+0.87%) |
Jul 09, 2008 | 18.80 | 18.85 | 18.36 | 18.40 | 74,326,024 | -0.45(-2.40%) |
Jul 08, 2008 | 18.90 | 19.10 | 18.60 | 18.85 | 89,900,512 | -0.13(-0.69%) |
Jul 07, 2008 | 19.04 | 19.24 | 18.56 | 18.98 | 97,998,960 | +0.04(+0.19%) |
Jul 04, 2008 | 18.94 | 19.03 | 18.67 | 18.94 | 50,846,272 | +0.00(+0.00%) |
Jul 03, 2008 | 18.94 | 19.03 | 18.67 | 18.94 | 50,846,272 | +0.07(+0.39%) |
Jul 02, 2008 | 19.61 | 19.69 | 18.87 | 18.87 | 116,230,512 | -0.72(-3.68%) |
Jul 01, 2008 | 19.88 | 19.97 | 16.91 | 19.59 | 137,672,624 | -0.47(-2.33%) |
Jun 30, 2008 | 20.18 | 20.40 | 20.05 | 20.06 | 79,394,736 | -0.09(-0.43%) |
Jun 27, 2008 | 20.18 | 20.35 | 20.02 | 20.15 | 100,514,192 | -0.09(-0.43%) |
Jun 26, 2008 | 20.44 | 20.56 | 20.23 | 20.23 | 91,990,648 | -0.44(-2.12%) |
Jun 25, 2008 | 20.28 | 20.91 | 20.24 | 20.67 | 88,150,408 | +0.45(+2.24%) |
Jun 24, 2008 | 20.36 | 20.42 | 20.06 | 20.22 | 89,439,760 | -0.17(-0.86%) |
Jun 23, 2008 | 20.64 | 20.72 | 20.26 | 20.40 | 78,369,232 | -0.19(-0.92%) |
Jun 20, 2008 | 21.07 | 21.09 | 20.49 | 20.58 | 133,688,536 | -0.51(-2.42%) |
Jun 19, 2008 | 20.82 | 21.29 | 20.66 | 21.10 | 85,078,072 | +0.34(+1.65%) |
Jun 18, 2008 | 20.82 | 21.04 | 20.75 | 20.75 | 68,127,600 | -0.25(-1.18%) |
Jun 17, 2008 | 21.18 | 21.23 | 20.99 | 21.00 | 60,691,400 | -0.09(-0.45%) |
Jun 16, 2008 | 21.16 | 21.23 | 20.88 | 21.10 | 102,469,224 | -0.10(-0.48%) |
Jun 13, 2008 | 20.88 | 21.56 | 20.78 | 21.20 | 180,967,456 | +0.61(+2.94%) |
Jun 12, 2008 | 19.98 | 20.82 | 19.83 | 20.59 | 156,283,088 | +0.82(+4.13%) |
Jun 11, 2008 | 20.31 | 20.37 | 19.77 | 19.78 | 79,696,472 | -0.56(-2.76%) |
Jun 10, 2008 | 20.45 | 20.63 | 19.92 | 20.34 | 106,179,016 | +0.13(+0.65%) |
Jun 09, 2008 | 20.16 | 20.35 | 19.91 | 20.21 | 91,574,208 | +0.16(+0.80%) |
Jun 06, 2008 | 20.41 | 20.54 | 20.05 | 20.05 | 107,641,248 | -0.59(-2.86%) |
Jun 05, 2008 | 20.21 | 20.64 | 20.13 | 20.64 | 104,268,896 | +0.55(+2.76%) |
Jun 04, 2008 | 19.89 | 20.15 | 19.83 | 20.08 | 109,144,008 | +0.17(+0.84%) |
Jun 03, 2008 | 20.35 | 20.64 | 19.88 | 19.91 | 118,803,424 | -0.36(-1.76%) |