Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 16.53 | 16.63 | 16.13 | 16.26 | 0 | -0.10(-0.60%) |
Aug 28, 2008 | 16.75 | 16.80 | 16.16 | 16.36 | 36,013,880 | -0.04(-0.26%) |
Aug 27, 2008 | 16.32 | 16.48 | 16.14 | 16.40 | 33,530,938 | +0.51(+3.22%) |
Aug 26, 2008 | 15.75 | 16.13 | 15.75 | 15.89 | 38,716,548 | +0.02(+0.12%) |
Aug 25, 2008 | 16.29 | 16.34 | 15.72 | 15.87 | 34,655,320 | -0.42(-2.56%) |
Aug 22, 2008 | 16.74 | 16.77 | 16.08 | 16.29 | 39,557,096 | -0.38(-2.27%) |
Aug 21, 2008 | 16.38 | 16.78 | 16.37 | 16.66 | 60,206,736 | +0.74(+4.65%) |
Aug 20, 2008 | 15.64 | 16.13 | 15.57 | 15.92 | 66,699,324 | +0.60(+3.94%) |
Aug 19, 2008 | 14.37 | 15.44 | 14.36 | 15.32 | 62,426,760 | +0.59(+4.04%) |
Aug 18, 2008 | 15.34 | 15.38 | 14.62 | 14.73 | 41,986,552 | -0.29(-1.95%) |
Aug 15, 2008 | 15.34 | 15.44 | 14.95 | 15.02 | 0 | -0.60(-3.87%) |
Aug 14, 2008 | 15.92 | 16.03 | 15.37 | 15.62 | 52,911,504 | -0.28(-1.76%) |
Aug 13, 2008 | 14.95 | 16.07 | 14.94 | 15.90 | 65,149,664 | +0.67(+4.37%) |
Aug 12, 2008 | 15.36 | 15.75 | 15.23 | 15.24 | 55,487,576 | -0.00(-0.02%) |
Aug 11, 2008 | 15.90 | 15.96 | 15.04 | 15.24 | 62,707,048 | -0.50(-3.17%) |
Aug 08, 2008 | 15.72 | 15.85 | 15.44 | 15.74 | 48,421,068 | -0.32(-2.01%) |
Aug 07, 2008 | 16.08 | 16.51 | 15.94 | 16.06 | 52,416,924 | +0.10(+0.62%) |
Aug 06, 2008 | 15.58 | 16.25 | 15.57 | 15.96 | 49,382,832 | +0.48(+3.11%) |
Aug 05, 2008 | 15.81 | 16.11 | 15.26 | 15.48 | 62,371,376 | -0.45(-2.82%) |
Aug 04, 2008 | 16.43 | 16.54 | 15.72 | 15.93 | 53,919,616 | -0.85(-5.09%) |
Aug 01, 2008 | 17.05 | 17.42 | 16.65 | 16.79 | 40,791,204 | -0.45(-2.59%) |
Jul 31, 2008 | 17.51 | 17.56 | 17.14 | 17.23 | 43,175,904 | -0.33(-1.88%) |
Jul 30, 2008 | 16.88 | 17.73 | 16.65 | 17.56 | 72,966,496 | +0.92(+5.52%) |
Jul 29, 2008 | 16.65 | 16.78 | 16.29 | 16.65 | 48,984,876 | +0.12(+0.73%) |
Jul 28, 2008 | 16.60 | 17.00 | 16.50 | 16.53 | 42,872,660 | +0.16(+0.96%) |
Jul 25, 2008 | 16.14 | 16.65 | 15.99 | 16.37 | 61,912,676 | -0.07(-0.45%) |
Jul 24, 2008 | 17.31 | 17.34 | 16.30 | 16.44 | 84,522,720 | -0.76(-4.43%) |
Jul 23, 2008 | 17.59 | 17.70 | 17.12 | 17.20 | 72,249,904 | -0.59(-3.33%) |
Jul 22, 2008 | 18.18 | 18.26 | 17.59 | 17.80 | 45,952,948 | -0.59(-3.24%) |
Jul 21, 2008 | 17.98 | 18.48 | 17.97 | 18.39 | 42,817,292 | +0.49(+2.76%) |
Jul 18, 2008 | 17.89 | 18.18 | 17.63 | 17.90 | 47,319,464 | +0.01(+0.07%) |
Jul 17, 2008 | 18.45 | 18.70 | 17.54 | 17.88 | 81,129,608 | -0.67(-3.59%) |
Jul 16, 2008 | 18.78 | 18.80 | 18.12 | 18.55 | 63,009,096 | -0.32(-1.71%) |
Jul 15, 2008 | 19.02 | 19.11 | 18.42 | 18.87 | 58,514,444 | -0.35(-1.81%) |
Jul 14, 2008 | 19.31 | 19.39 | 19.09 | 19.22 | 44,547,912 | +0.20(+1.05%) |
Jul 11, 2008 | 19.03 | 19.48 | 18.78 | 19.02 | 54,412,648 | -0.01(-0.05%) |
Jul 10, 2008 | 18.65 | 19.12 | 18.21 | 19.03 | 70,048,016 | +0.32(+1.71%) |
Jul 09, 2008 | 19.23 | 19.52 | 18.60 | 18.71 | 55,522,996 | -0.50(-2.58%) |
Jul 08, 2008 | 19.53 | 19.55 | 18.68 | 19.21 | 66,897,696 | -0.67(-3.38%) |
Jul 07, 2008 | 20.42 | 20.63 | 19.61 | 19.88 | 52,691,744 | -0.38(-1.87%) |
Jul 04, 2008 | 20.92 | 20.95 | 19.81 | 20.26 | 44,824,796 | +0.00(+0.00%) |
Jul 03, 2008 | 20.92 | 20.95 | 19.81 | 20.26 | 44,824,796 | -0.43(-2.06%) |
Jul 02, 2008 | 22.00 | 22.12 | 20.64 | 20.68 | 69,498,360 | -0.97(-4.47%) |
Jul 01, 2008 | 21.48 | 22.02 | 21.40 | 21.65 | 58,680,900 | -0.18(-0.83%) |
Jun 30, 2008 | 21.58 | 22.05 | 21.58 | 21.83 | 51,209,352 | +0.49(+2.31%) |
Jun 27, 2008 | 20.92 | 21.43 | 20.92 | 21.34 | 47,265,316 | +0.28(+1.33%) |
Jun 26, 2008 | 20.94 | 21.34 | 20.61 | 21.06 | 58,165,008 | -0.16(-0.74%) |
Jun 25, 2008 | 20.65 | 21.38 | 20.00 | 21.22 | 71,653,576 | +0.83(+4.07%) |
Jun 24, 2008 | 20.46 | 20.88 | 20.30 | 20.39 | 34,550,708 | -0.06(-0.27%) |
Jun 23, 2008 | 20.19 | 20.65 | 19.96 | 20.44 | 39,030,792 | +0.32(+1.61%) |
Jun 20, 2008 | 20.63 | 20.75 | 20.04 | 20.12 | 46,199,612 | -0.43(-2.07%) |
Jun 19, 2008 | 21.20 | 21.27 | 20.26 | 20.55 | 58,692,280 | -0.62(-2.91%) |
Jun 18, 2008 | 21.42 | 21.42 | 20.85 | 21.16 | 39,103,208 | -0.30(-1.39%) |
Jun 17, 2008 | 21.36 | 21.68 | 21.18 | 21.46 | 39,478,696 | +0.34(+1.61%) |
Jun 16, 2008 | 21.08 | 21.48 | 20.98 | 21.12 | 43,279,216 | +0.18(+0.85%) |
Jun 13, 2008 | 20.88 | 21.26 | 20.63 | 20.94 | 48,482,812 | +0.44(+2.15%) |
Jun 12, 2008 | 20.35 | 20.85 | 20.30 | 20.50 | 45,372,404 | +0.10(+0.50%) |
Jun 11, 2008 | 20.53 | 20.83 | 20.22 | 20.40 | 42,834,744 | -0.03(-0.17%) |
Jun 10, 2008 | 20.52 | 21.12 | 19.96 | 20.43 | 62,525,488 | -0.84(-3.93%) |
Jun 09, 2008 | 21.14 | 21.58 | 20.79 | 21.27 | 33,217,146 | +0.29(+1.37%) |
Jun 06, 2008 | 21.63 | 21.90 | 20.96 | 20.98 | 59,074,184 | -0.14(-0.67%) |
Jun 05, 2008 | 20.37 | 21.19 | 20.33 | 21.12 | 48,893,540 | +0.96(+4.79%) |
Jun 04, 2008 | 20.74 | 20.78 | 20.01 | 20.16 | 78,134,072 | -0.82(-3.92%) |
Jun 03, 2008 | 21.92 | 21.92 | 20.92 | 20.98 | 53,814,120 | -1.01(-4.60%) |