Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 16.37 | 16.37 | 16.08 | 16.17 | 49,288,916 | -0.41(-2.47%) |
Aug 28, 2008 | 16.46 | 16.66 | 16.41 | 16.58 | 42,424,352 | +0.20(+1.19%) |
Aug 27, 2008 | 16.30 | 16.53 | 16.24 | 16.39 | 42,209,160 | +0.17(+1.08%) |
Aug 26, 2008 | 16.33 | 16.37 | 16.06 | 16.21 | 46,669,468 | -0.07(-0.41%) |
Aug 25, 2008 | 16.47 | 16.63 | 16.21 | 16.28 | 42,114,672 | -0.34(-2.02%) |
Aug 22, 2008 | 16.39 | 16.69 | 16.33 | 16.61 | 41,944,216 | +0.32(+1.98%) |
Aug 21, 2008 | 16.17 | 16.36 | 16.05 | 16.29 | 35,248,936 | +0.00(+0.00%) |
Aug 20, 2008 | 16.37 | 16.46 | 16.14 | 16.29 | 47,641,204 | -0.01(-0.04%) |
Aug 19, 2008 | 16.33 | 16.48 | 16.18 | 16.30 | 39,871,140 | -0.17(-1.02%) |
Aug 18, 2008 | 16.78 | 16.86 | 16.32 | 16.47 | 47,385,508 | -0.28(-1.69%) |
Aug 15, 2008 | 16.64 | 16.98 | 16.59 | 16.75 | 67,363,944 | +0.16(+0.97%) |
Aug 14, 2008 | 16.24 | 16.72 | 16.22 | 16.59 | 55,834,512 | +0.24(+1.48%) |
Aug 13, 2008 | 16.40 | 16.47 | 16.14 | 16.35 | 52,328,616 | -0.13(-0.78%) |
Aug 12, 2008 | 16.59 | 16.66 | 16.37 | 16.47 | 61,186,824 | -0.08(-0.49%) |
Aug 11, 2008 | 16.25 | 16.70 | 16.23 | 16.55 | 64,451,852 | +0.25(+1.53%) |
Aug 08, 2008 | 15.97 | 16.43 | 15.94 | 16.30 | 79,857,408 | +0.45(+2.84%) |
Aug 07, 2008 | 15.93 | 16.35 | 15.76 | 15.85 | 128,422,648 | -0.24(-1.46%) |
Aug 06, 2008 | 16.10 | 16.30 | 15.77 | 16.09 | 181,057,936 | +0.86(+5.65%) |
Aug 05, 2008 | 14.97 | 15.23 | 14.81 | 15.23 | 114,356,976 | +0.44(+3.00%) |
Aug 04, 2008 | 14.83 | 14.91 | 14.60 | 14.79 | 74,376,872 | +0.00(+0.00%) |
Aug 01, 2008 | 14.93 | 15.03 | 14.57 | 14.79 | 64,807,488 | +0.00(+0.00%) |
Jul 31, 2008 | 14.83 | 15.20 | 14.78 | 14.79 | 84,154,088 | -0.12(-0.81%) |
Jul 30, 2008 | 15.20 | 15.26 | 14.66 | 14.91 | 78,277,368 | -0.17(-1.12%) |
Jul 29, 2008 | 14.92 | 15.14 | 14.84 | 15.07 | 64,015,832 | +0.30(+2.00%) |
Jul 28, 2008 | 15.01 | 15.34 | 14.75 | 14.78 | 64,000,520 | -0.30(-2.01%) |
Jul 25, 2008 | 15.01 | 15.18 | 14.75 | 15.08 | 94,685,840 | +0.45(+3.08%) |
Jul 24, 2008 | 14.82 | 14.83 | 14.58 | 14.63 | 68,577,256 | -0.28(-1.85%) |
Jul 23, 2008 | 14.77 | 15.20 | 14.66 | 14.91 | 70,115,208 | +0.18(+1.23%) |
Jul 22, 2008 | 14.52 | 14.75 | 14.43 | 14.72 | 81,324,120 | +0.04(+0.27%) |
Jul 21, 2008 | 14.64 | 15.05 | 14.62 | 14.68 | 66,683,272 | +0.12(+0.83%) |
Jul 18, 2008 | 14.44 | 14.67 | 14.29 | 14.56 | 77,849,256 | +0.09(+0.65%) |
Jul 17, 2008 | 14.36 | 14.71 | 14.07 | 14.47 | 96,837,112 | +0.28(+1.99%) |
Jul 16, 2008 | 13.92 | 14.34 | 13.82 | 14.19 | 94,705,616 | +0.04(+0.29%) |
Jul 15, 2008 | 14.15 | 14.41 | 13.93 | 14.15 | 94,931,752 | -0.17(-1.22%) |
Jul 14, 2008 | 14.81 | 14.88 | 14.21 | 14.32 | 77,979,864 | -0.35(-2.38%) |
Jul 11, 2008 | 14.67 | 14.88 | 14.48 | 14.67 | 93,310,880 | -0.21(-1.40%) |
Jul 10, 2008 | 14.51 | 14.91 | 14.46 | 14.88 | 100,946,472 | +0.37(+2.55%) |
Jul 09, 2008 | 14.94 | 15.03 | 14.48 | 14.51 | 147,859,888 | -0.87(-5.68%) |
Jul 08, 2008 | 15.18 | 15.40 | 15.07 | 15.38 | 80,714,816 | +0.21(+1.37%) |
Jul 07, 2008 | 15.62 | 15.73 | 15.03 | 15.18 | 104,959,040 | -0.37(-2.38%) |
Jul 04, 2008 | 15.45 | 15.70 | 15.36 | 15.55 | 45,202,092 | +0.00(+0.00%) |
Jul 03, 2008 | 15.45 | 15.70 | 15.36 | 15.55 | 45,202,092 | +0.19(+1.23%) |
Jul 02, 2008 | 15.56 | 15.59 | 15.24 | 15.36 | 88,307,928 | -0.21(-1.34%) |
Jul 01, 2008 | 15.50 | 15.73 | 15.42 | 15.57 | 86,523,424 | -0.07(-0.47%) |
Jun 30, 2008 | 15.80 | 15.96 | 15.57 | 15.64 | 72,648,520 | -0.24(-1.48%) |
Jun 27, 2008 | 15.97 | 16.05 | 15.71 | 15.87 | 75,851,008 | -0.14(-0.88%) |
Jun 26, 2008 | 16.37 | 16.47 | 16.01 | 16.02 | 67,002,820 | -0.59(-3.56%) |
Jun 25, 2008 | 16.50 | 16.88 | 16.37 | 16.61 | 65,629,428 | +0.15(+0.90%) |
Jun 24, 2008 | 16.36 | 16.71 | 16.27 | 16.46 | 52,686,656 | -0.05(-0.28%) |
Jun 23, 2008 | 16.70 | 16.80 | 16.40 | 16.51 | 66,651,300 | -0.06(-0.37%) |
Jun 20, 2008 | 17.04 | 17.05 | 16.45 | 16.57 | 103,424,392 | -0.59(-3.45%) |
Jun 19, 2008 | 16.97 | 17.31 | 16.68 | 17.16 | 64,634,872 | +0.16(+0.95%) |
Jun 18, 2008 | 17.34 | 17.41 | 16.96 | 17.00 | 74,278,800 | -0.46(-2.66%) |
Jun 17, 2008 | 17.72 | 17.91 | 17.42 | 17.46 | 57,469,852 | -0.20(-1.14%) |
Jun 16, 2008 | 17.60 | 17.78 | 17.46 | 17.66 | 46,927,160 | -0.07(-0.38%) |
Jun 13, 2008 | 17.64 | 17.95 | 17.42 | 17.73 | 72,091,768 | +0.28(+1.58%) |
Jun 12, 2008 | 17.44 | 17.70 | 17.24 | 17.45 | 65,335,084 | +0.21(+1.21%) |
Jun 11, 2008 | 17.72 | 17.77 | 17.16 | 17.25 | 79,082,032 | -0.48(-2.69%) |
Jun 10, 2008 | 17.72 | 17.87 | 17.54 | 17.72 | 55,963,348 | -0.05(-0.27%) |
Jun 09, 2008 | 17.96 | 17.98 | 17.50 | 17.77 | 66,779,660 | -0.07(-0.41%) |
Jun 06, 2008 | 18.37 | 18.46 | 17.82 | 17.84 | 102,445,488 | -0.67(-3.63%) |
Jun 05, 2008 | 17.99 | 18.64 | 17.99 | 18.52 | 116,096,464 | +0.52(+2.91%) |
Jun 04, 2008 | 17.63 | 18.14 | 17.62 | 17.99 | 89,796,544 | +0.28(+1.59%) |
Jun 03, 2008 | 17.72 | 18.02 | 17.63 | 17.71 | 69,500,448 | -0.01(-0.04%) |