Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 16.85 | 17.09 | 16.79 | 17.06 | 21,492,176 | +0.06(+0.33%) |
Aug 28, 2008 | 16.81 | 17.04 | 16.68 | 17.01 | 29,735,442 | +0.27(+1.61%) |
Aug 27, 2008 | 16.42 | 16.75 | 16.38 | 16.74 | 21,284,932 | +0.25(+1.51%) |
Aug 26, 2008 | 16.56 | 16.70 | 16.38 | 16.49 | 20,764,020 | +0.00(+0.03%) |
Aug 25, 2008 | 16.53 | 16.84 | 16.44 | 16.48 | 20,059,474 | -0.17(-1.04%) |
Aug 22, 2008 | 16.94 | 17.04 | 16.60 | 16.66 | 23,309,006 | -0.07(-0.39%) |
Aug 21, 2008 | 16.63 | 16.78 | 16.45 | 16.72 | 17,285,092 | -0.04(-0.25%) |
Aug 20, 2008 | 16.66 | 16.80 | 16.56 | 16.77 | 20,147,738 | +0.19(+1.13%) |
Aug 19, 2008 | 16.74 | 16.92 | 16.55 | 16.58 | 23,467,782 | -0.27(-1.60%) |
Aug 18, 2008 | 17.00 | 17.14 | 16.67 | 16.85 | 28,744,676 | -0.19(-1.12%) |
Aug 15, 2008 | 17.08 | 17.21 | 16.82 | 17.04 | 28,921,588 | +0.00(+0.01%) |
Aug 14, 2008 | 16.61 | 17.04 | 16.55 | 17.04 | 28,732,266 | +0.42(+2.50%) |
Aug 13, 2008 | 16.36 | 16.68 | 16.30 | 16.62 | 33,275,458 | +0.25(+1.55%) |
Aug 12, 2008 | 16.68 | 16.82 | 16.32 | 16.37 | 37,511,224 | -0.45(-2.66%) |
Aug 11, 2008 | 16.29 | 17.20 | 16.18 | 16.81 | 61,478,724 | +0.49(+3.02%) |
Aug 08, 2008 | 15.69 | 16.38 | 15.54 | 16.32 | 40,425,144 | +0.70(+4.46%) |
Aug 07, 2008 | 15.91 | 16.02 | 15.59 | 15.63 | 48,755,084 | -0.45(-2.77%) |
Aug 06, 2008 | 16.37 | 16.37 | 15.98 | 16.07 | 45,451,252 | -0.48(-2.88%) |
Aug 05, 2008 | 16.46 | 16.69 | 16.26 | 16.55 | 38,201,480 | +0.25(+1.52%) |
Aug 04, 2008 | 16.13 | 16.55 | 16.07 | 16.30 | 47,463,744 | +0.17(+1.07%) |
Aug 01, 2008 | 16.48 | 16.66 | 15.82 | 16.13 | 68,619,616 | -0.30(-1.82%) |
Jul 31, 2008 | 17.14 | 17.57 | 16.07 | 16.43 | 165,542,080 | -1.21(-6.87%) |
Jul 30, 2008 | 17.37 | 17.74 | 16.70 | 17.64 | 84,168,040 | +0.56(+3.26%) |
Jul 29, 2008 | 17.08 | 17.08 | 15.96 | 17.08 | 54,522,656 | +1.22(+7.68%) |
Jul 28, 2008 | 16.28 | 16.55 | 15.79 | 15.86 | 39,694,528 | -0.32(-1.96%) |
Jul 25, 2008 | 15.86 | 16.27 | 15.53 | 16.18 | 42,979,664 | +0.42(+2.68%) |
Jul 24, 2008 | 16.39 | 16.58 | 15.73 | 15.76 | 40,726,512 | -0.71(-4.33%) |
Jul 23, 2008 | 16.52 | 16.86 | 16.32 | 16.47 | 55,534,804 | -0.18(-1.08%) |
Jul 22, 2008 | 15.65 | 16.69 | 15.27 | 16.65 | 72,731,768 | +0.48(+2.99%) |
Jul 21, 2008 | 16.62 | 16.85 | 16.09 | 16.16 | 58,782,256 | -0.34(-2.04%) |
Jul 18, 2008 | 16.69 | 16.75 | 16.21 | 16.50 | 51,845,240 | -0.37(-2.21%) |
Jul 17, 2008 | 16.57 | 16.88 | 16.04 | 16.88 | 74,799,952 | +0.64(+3.92%) |
Jul 16, 2008 | 15.36 | 16.31 | 14.95 | 16.24 | 102,801,064 | +0.86(+5.57%) |
Jul 15, 2008 | 16.02 | 16.03 | 15.13 | 15.38 | 93,701,816 | -0.94(-5.73%) |
Jul 14, 2008 | 17.11 | 17.13 | 16.30 | 16.32 | 47,459,864 | -0.44(-2.64%) |
Jul 11, 2008 | 17.00 | 17.41 | 16.64 | 16.76 | 60,762,744 | -0.61(-3.50%) |
Jul 10, 2008 | 17.03 | 17.45 | 16.61 | 17.37 | 58,725,376 | +0.31(+1.82%) |
Jul 09, 2008 | 17.76 | 17.78 | 16.95 | 17.06 | 61,516,560 | -0.72(-4.03%) |
Jul 08, 2008 | 16.84 | 17.87 | 16.24 | 17.77 | 106,527,504 | +0.77(+4.55%) |
Jul 07, 2008 | 17.65 | 17.97 | 16.64 | 17.00 | 88,896,104 | -0.55(-3.14%) |
Jul 04, 2008 | 17.84 | 17.94 | 17.37 | 17.55 | 31,978,014 | +0.00(+0.00%) |
Jul 03, 2008 | 17.84 | 17.94 | 17.37 | 17.55 | 31,978,014 | -0.30(-1.70%) |
Jul 02, 2008 | 18.41 | 18.53 | 17.83 | 17.86 | 37,604,620 | -0.45(-2.44%) |
Jul 01, 2008 | 17.91 | 18.30 | 17.81 | 18.30 | 49,951,968 | +0.02(+0.12%) |
Jun 30, 2008 | 18.44 | 18.62 | 18.05 | 18.28 | 54,823,288 | -0.29(-1.56%) |
Jun 27, 2008 | 17.72 | 18.63 | 17.66 | 18.57 | 193,986,400 | +0.79(+4.42%) |
Jun 26, 2008 | 18.12 | 18.15 | 17.54 | 17.78 | 85,135,776 | -0.67(-3.61%) |
Jun 25, 2008 | 18.74 | 18.98 | 18.40 | 18.45 | 56,392,864 | -0.13(-0.73%) |
Jun 24, 2008 | 18.00 | 18.65 | 17.65 | 18.58 | 55,477,660 | +0.36(+1.97%) |
Jun 23, 2008 | 18.85 | 18.96 | 18.22 | 18.22 | 33,517,836 | -0.56(-3.00%) |
Jun 20, 2008 | 18.65 | 19.00 | 18.60 | 18.79 | 47,312,084 | -0.16(-0.83%) |
Jun 19, 2008 | 18.77 | 18.98 | 18.35 | 18.95 | 41,062,600 | +0.09(+0.49%) |
Jun 18, 2008 | 18.82 | 19.04 | 18.76 | 18.85 | 37,519,144 | -0.18(-0.96%) |
Jun 17, 2008 | 18.91 | 19.11 | 18.81 | 19.04 | 37,004,336 | +0.31(+1.68%) |
Jun 16, 2008 | 18.32 | 18.77 | 18.23 | 18.72 | 38,236,220 | +0.39(+2.13%) |
Jun 13, 2008 | 18.04 | 18.39 | 18.02 | 18.33 | 34,126,564 | +0.44(+2.48%) |
Jun 12, 2008 | 17.75 | 18.16 | 17.66 | 17.89 | 49,509,500 | +0.41(+2.34%) |
Jun 11, 2008 | 18.21 | 18.21 | 17.45 | 17.48 | 63,387,224 | -0.58(-3.20%) |
Jun 10, 2008 | 18.49 | 18.63 | 17.90 | 18.06 | 40,095,120 | -0.41(-2.23%) |
Jun 09, 2008 | 18.89 | 19.10 | 18.11 | 18.47 | 50,184,296 | -0.34(-1.81%) |
Jun 06, 2008 | 19.31 | 19.33 | 18.78 | 18.81 | 46,432,508 | -0.81(-4.12%) |
Jun 05, 2008 | 19.44 | 19.61 | 19.24 | 19.61 | 30,008,316 | +0.40(+2.06%) |
Jun 04, 2008 | 19.58 | 19.81 | 19.17 | 19.22 | 45,240,876 | -0.47(-2.38%) |
Jun 03, 2008 | 19.56 | 19.77 | 19.34 | 19.69 | 53,839,616 | +0.34(+1.73%) |