Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 17.14 | 17.57 | 16.07 | 16.43 | 165,540,752 | -1.21(-6.87%) |
Jul 30, 2008 | 17.37 | 17.74 | 16.70 | 17.64 | 84,167,360 | +0.56(+3.26%) |
Jul 29, 2008 | 17.08 | 17.08 | 15.96 | 17.08 | 54,522,216 | +1.22(+7.68%) |
Jul 28, 2008 | 16.28 | 16.55 | 15.79 | 15.86 | 39,694,208 | -0.32(-1.96%) |
Jul 25, 2008 | 15.86 | 16.27 | 15.53 | 16.18 | 42,979,320 | +0.42(+2.68%) |
Jul 24, 2008 | 16.39 | 16.58 | 15.73 | 15.76 | 40,726,180 | -0.71(-4.33%) |
Jul 23, 2008 | 16.52 | 16.86 | 16.32 | 16.47 | 55,534,356 | -0.18(-1.08%) |
Jul 22, 2008 | 15.65 | 16.69 | 15.27 | 16.65 | 72,731,176 | +0.48(+2.99%) |
Jul 21, 2008 | 16.62 | 16.85 | 16.09 | 16.17 | 58,781,780 | -0.34(-2.04%) |
Jul 18, 2008 | 16.69 | 16.75 | 16.21 | 16.50 | 51,844,820 | -0.37(-2.21%) |
Jul 17, 2008 | 16.57 | 16.88 | 16.04 | 16.88 | 74,799,352 | +0.64(+3.92%) |
Jul 16, 2008 | 15.36 | 16.31 | 14.95 | 16.24 | 102,800,232 | +0.86(+5.57%) |
Jul 15, 2008 | 16.02 | 16.03 | 15.13 | 15.38 | 93,701,056 | -0.94(-5.73%) |
Jul 14, 2008 | 17.11 | 17.13 | 16.30 | 16.32 | 47,459,480 | -0.44(-2.64%) |
Jul 11, 2008 | 17.00 | 17.41 | 16.64 | 16.76 | 60,762,252 | -0.61(-3.49%) |
Jul 10, 2008 | 17.03 | 17.45 | 16.61 | 17.37 | 58,724,900 | +0.31(+1.82%) |
Jul 09, 2008 | 17.76 | 17.78 | 16.95 | 17.06 | 61,516,064 | -0.72(-4.03%) |
Jul 08, 2008 | 16.84 | 17.87 | 16.24 | 17.77 | 106,526,640 | +0.77(+4.55%) |
Jul 07, 2008 | 17.65 | 17.97 | 16.64 | 17.00 | 88,895,384 | -0.55(-3.14%) |
Jul 04, 2008 | 17.84 | 17.94 | 17.37 | 17.55 | 31,977,756 | +0.00(+0.00%) |
Jul 03, 2008 | 17.84 | 17.94 | 17.37 | 17.55 | 31,977,756 | -0.30(-1.70%) |
Jul 02, 2008 | 18.41 | 18.53 | 17.83 | 17.86 | 37,604,316 | -0.45(-2.44%) |
Jul 01, 2008 | 17.91 | 18.30 | 17.81 | 18.30 | 49,951,564 | +0.02(+0.12%) |
Jun 30, 2008 | 18.44 | 18.62 | 18.05 | 18.28 | 54,822,844 | -0.29(-1.56%) |
Jun 27, 2008 | 17.72 | 18.63 | 17.66 | 18.57 | 193,984,832 | +0.79(+4.42%) |
Jun 26, 2008 | 18.12 | 18.15 | 17.54 | 17.78 | 85,135,088 | -0.67(-3.61%) |
Jun 25, 2008 | 18.74 | 18.98 | 18.40 | 18.45 | 56,392,408 | -0.13(-0.73%) |
Jun 24, 2008 | 18.00 | 18.65 | 17.65 | 18.58 | 55,477,212 | +0.36(+1.97%) |
Jun 23, 2008 | 18.85 | 18.96 | 18.22 | 18.22 | 33,517,566 | -0.56(-3.00%) |
Jun 20, 2008 | 18.65 | 19.00 | 18.60 | 18.79 | 47,311,700 | -0.16(-0.83%) |
Jun 19, 2008 | 18.77 | 18.98 | 18.35 | 18.95 | 41,062,268 | +0.09(+0.49%) |
Jun 18, 2008 | 18.82 | 19.04 | 18.76 | 18.85 | 37,518,840 | -0.18(-0.96%) |
Jun 17, 2008 | 18.91 | 19.11 | 18.81 | 19.04 | 37,004,036 | +0.31(+1.68%) |
Jun 16, 2008 | 18.32 | 18.77 | 18.23 | 18.72 | 38,235,912 | +0.39(+2.13%) |
Jun 13, 2008 | 18.04 | 18.39 | 18.02 | 18.33 | 34,126,288 | +0.44(+2.48%) |
Jun 12, 2008 | 17.75 | 18.16 | 17.66 | 17.89 | 49,509,100 | +0.41(+2.34%) |
Jun 11, 2008 | 18.21 | 18.21 | 17.45 | 17.48 | 63,386,708 | -0.58(-3.20%) |
Jun 10, 2008 | 18.49 | 18.63 | 17.90 | 18.06 | 40,094,796 | -0.41(-2.23%) |
Jun 09, 2008 | 18.89 | 19.10 | 18.11 | 18.47 | 50,183,892 | -0.34(-1.81%) |
Jun 06, 2008 | 19.31 | 19.33 | 18.78 | 18.81 | 46,432,132 | -0.81(-4.11%) |
Jun 05, 2008 | 19.44 | 19.61 | 19.24 | 19.61 | 30,008,072 | +0.40(+2.06%) |
Jun 04, 2008 | 19.58 | 19.81 | 19.17 | 19.22 | 45,240,508 | -0.47(-2.38%) |
Jun 03, 2008 | 19.56 | 19.77 | 19.34 | 19.69 | 53,839,180 | +0.34(+1.73%) |
Jun 02, 2008 | 19.38 | 19.55 | 19.02 | 19.35 | 40,925,560 | -0.07(-0.34%) |
May 30, 2008 | 19.34 | 19.69 | 19.29 | 19.42 | 80,083,464 | +0.25(+1.30%) |
May 29, 2008 | 18.76 | 19.55 | 18.66 | 19.17 | 111,828,136 | +0.75(+4.07%) |
May 28, 2008 | 18.05 | 18.42 | 17.89 | 18.42 | 58,938,296 | +0.71(+4.04%) |
May 27, 2008 | 17.29 | 17.73 | 16.72 | 17.70 | 69,810,080 | +0.54(+3.13%) |
May 26, 2008 | 17.05 | 17.38 | 16.89 | 17.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.05 | 17.38 | 16.89 | 17.17 | 46,926,244 | -0.22(-1.24%) |
May 22, 2008 | 18.11 | 18.12 | 17.12 | 17.38 | 94,839,536 | -0.80(-4.38%) |
May 21, 2008 | 18.59 | 18.76 | 18.10 | 18.18 | 46,472,364 | -0.42(-2.28%) |
May 20, 2008 | 18.63 | 18.85 | 18.42 | 18.60 | 45,259,056 | -0.13(-0.70%) |
May 19, 2008 | 18.50 | 19.05 | 18.47 | 18.73 | 50,732,672 | +0.21(+1.15%) |
May 16, 2008 | 18.60 | 18.63 | 18.27 | 18.52 | 37,812,292 | +0.03(+0.15%) |
May 15, 2008 | 18.55 | 18.64 | 18.24 | 18.49 | 40,798,288 | +0.00(+0.02%) |
May 14, 2008 | 18.73 | 18.96 | 18.31 | 18.49 | 57,106,764 | -0.03(-0.18%) |
May 13, 2008 | 18.40 | 18.77 | 18.16 | 18.52 | 59,213,516 | +0.11(+0.59%) |
May 12, 2008 | 18.81 | 18.99 | 17.56 | 18.41 | 164,020,640 | -0.22(-1.16%) |
May 09, 2008 | 19.29 | 19.49 | 18.55 | 18.63 | 104,670,088 | -1.00(-5.09%) |
May 08, 2008 | 20.12 | 20.18 | 19.32 | 19.63 | 103,238,712 | -0.27(-1.36%) |
May 07, 2008 | 19.97 | 20.20 | 19.71 | 19.90 | 111,651,080 | +0.22(+1.11%) |
May 06, 2008 | 19.22 | 19.82 | 19.05 | 19.68 | 84,362,960 | +0.56(+2.90%) |
May 05, 2008 | 18.63 | 19.22 | 18.17 | 19.12 | 78,115,176 | +0.52(+2.79%) |
May 02, 2008 | 19.63 | 19.67 | 18.21 | 18.60 | 151,858,848 | -0.60(-3.10%) |