Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 16.82 | 17.06 | 16.76 | 17.03 | 21,531,952 | +0.06(+0.33%) |
Aug 28, 2008 | 16.77 | 17.01 | 16.64 | 16.98 | 29,790,472 | +0.27(+1.61%) |
Aug 27, 2008 | 16.39 | 16.72 | 16.35 | 16.71 | 21,324,324 | +0.25(+1.51%) |
Aug 26, 2008 | 16.53 | 16.67 | 16.35 | 16.46 | 20,802,448 | +0.00(+0.03%) |
Aug 25, 2008 | 16.50 | 16.81 | 16.41 | 16.45 | 20,096,596 | -0.17(-1.04%) |
Aug 22, 2008 | 16.91 | 17.01 | 16.57 | 16.63 | 23,352,144 | -0.07(-0.39%) |
Aug 21, 2008 | 16.60 | 16.75 | 16.42 | 16.69 | 17,317,080 | -0.04(-0.25%) |
Aug 20, 2008 | 16.63 | 16.77 | 16.53 | 16.73 | 20,185,024 | +0.19(+1.13%) |
Aug 19, 2008 | 16.71 | 16.88 | 16.52 | 16.55 | 23,511,214 | -0.27(-1.60%) |
Aug 18, 2008 | 16.97 | 17.11 | 16.64 | 16.82 | 28,797,874 | -0.19(-1.12%) |
Aug 15, 2008 | 17.05 | 17.17 | 16.79 | 17.01 | 28,975,112 | +0.00(+0.01%) |
Aug 14, 2008 | 16.58 | 17.01 | 16.52 | 17.01 | 28,785,440 | +0.42(+2.50%) |
Aug 13, 2008 | 16.33 | 16.64 | 16.27 | 16.59 | 33,337,040 | +0.25(+1.55%) |
Aug 12, 2008 | 16.65 | 16.79 | 16.29 | 16.34 | 37,580,644 | -0.45(-2.66%) |
Aug 11, 2008 | 16.26 | 17.17 | 16.15 | 16.78 | 61,592,500 | +0.49(+3.02%) |
Aug 08, 2008 | 15.66 | 16.35 | 15.51 | 16.29 | 40,499,956 | +0.70(+4.46%) |
Aug 07, 2008 | 15.88 | 15.99 | 15.56 | 15.60 | 48,845,316 | -0.44(-2.77%) |
Aug 06, 2008 | 16.34 | 16.34 | 15.95 | 16.04 | 45,535,368 | -0.48(-2.88%) |
Aug 05, 2008 | 16.43 | 16.66 | 16.23 | 16.52 | 38,272,176 | +0.25(+1.52%) |
Aug 04, 2008 | 16.10 | 16.52 | 16.05 | 16.27 | 47,551,584 | +0.17(+1.07%) |
Aug 01, 2008 | 16.45 | 16.63 | 15.79 | 16.10 | 68,746,608 | -0.30(-1.82%) |
Jul 31, 2008 | 17.10 | 17.54 | 16.04 | 16.40 | 165,848,448 | -1.21(-6.87%) |
Jul 30, 2008 | 17.34 | 17.71 | 16.67 | 17.61 | 84,323,808 | +0.56(+3.26%) |
Jul 29, 2008 | 17.05 | 17.05 | 15.94 | 17.05 | 54,623,560 | +1.22(+7.68%) |
Jul 28, 2008 | 16.25 | 16.52 | 15.76 | 15.83 | 39,767,988 | -0.32(-1.96%) |
Jul 25, 2008 | 15.83 | 16.24 | 15.50 | 16.15 | 43,059,208 | +0.42(+2.68%) |
Jul 24, 2008 | 16.36 | 16.55 | 15.70 | 15.73 | 40,801,884 | -0.71(-4.33%) |
Jul 23, 2008 | 16.49 | 16.83 | 16.29 | 16.44 | 55,637,580 | -0.18(-1.08%) |
Jul 22, 2008 | 15.62 | 16.66 | 15.24 | 16.62 | 72,866,368 | +0.48(+2.99%) |
Jul 21, 2008 | 16.59 | 16.82 | 16.06 | 16.14 | 58,891,040 | -0.34(-2.04%) |
Jul 18, 2008 | 16.66 | 16.72 | 16.18 | 16.47 | 51,941,188 | -0.37(-2.21%) |
Jul 17, 2008 | 16.54 | 16.84 | 16.01 | 16.84 | 74,938,384 | +0.64(+3.92%) |
Jul 16, 2008 | 15.33 | 16.28 | 14.93 | 16.21 | 102,991,312 | +0.85(+5.57%) |
Jul 15, 2008 | 15.99 | 16.00 | 15.10 | 15.35 | 93,875,224 | -0.93(-5.73%) |
Jul 14, 2008 | 17.08 | 17.10 | 16.27 | 16.29 | 47,547,700 | -0.44(-2.64%) |
Jul 11, 2008 | 16.97 | 17.38 | 16.61 | 16.73 | 60,875,196 | -0.61(-3.50%) |
Jul 10, 2008 | 17.00 | 17.42 | 16.58 | 17.34 | 58,834,056 | +0.31(+1.82%) |
Jul 09, 2008 | 17.73 | 17.75 | 16.92 | 17.03 | 61,630,408 | -0.72(-4.03%) |
Jul 08, 2008 | 16.81 | 17.84 | 16.21 | 17.74 | 106,724,648 | +0.77(+4.55%) |
Jul 07, 2008 | 17.62 | 17.94 | 16.61 | 16.97 | 89,060,616 | -0.55(-3.14%) |
Jul 04, 2008 | 17.81 | 17.91 | 17.34 | 17.52 | 32,037,196 | +0.00(+0.00%) |
Jul 03, 2008 | 17.81 | 17.91 | 17.34 | 17.52 | 32,037,196 | -0.30(-1.70%) |
Jul 02, 2008 | 18.38 | 18.49 | 17.80 | 17.82 | 37,674,212 | -0.45(-2.44%) |
Jul 01, 2008 | 17.87 | 18.27 | 17.77 | 18.27 | 50,044,416 | +0.02(+0.12%) |
Jun 30, 2008 | 18.40 | 18.59 | 18.02 | 18.25 | 54,924,748 | -0.29(-1.56%) |
Jun 27, 2008 | 17.68 | 18.60 | 17.63 | 18.54 | 194,345,408 | +0.79(+4.43%) |
Jun 26, 2008 | 18.09 | 18.12 | 17.51 | 17.75 | 85,293,336 | -0.66(-3.61%) |
Jun 25, 2008 | 18.71 | 18.94 | 18.37 | 18.42 | 56,497,232 | -0.13(-0.73%) |
Jun 24, 2008 | 17.97 | 18.61 | 17.62 | 18.55 | 55,580,332 | +0.36(+1.97%) |
Jun 23, 2008 | 18.82 | 18.93 | 18.18 | 18.19 | 33,579,868 | -0.56(-3.00%) |
Jun 20, 2008 | 18.62 | 18.96 | 18.57 | 18.75 | 47,399,644 | -0.16(-0.83%) |
Jun 19, 2008 | 18.73 | 18.94 | 18.32 | 18.91 | 41,138,592 | +0.09(+0.49%) |
Jun 18, 2008 | 18.79 | 19.01 | 18.72 | 18.82 | 37,588,580 | -0.18(-0.96%) |
Jun 17, 2008 | 18.87 | 19.07 | 18.78 | 19.00 | 37,072,820 | +0.31(+1.68%) |
Jun 16, 2008 | 18.28 | 18.74 | 18.20 | 18.69 | 38,306,984 | +0.39(+2.13%) |
Jun 13, 2008 | 18.01 | 18.36 | 17.99 | 18.30 | 34,189,720 | +0.44(+2.48%) |
Jun 12, 2008 | 17.72 | 18.13 | 17.63 | 17.85 | 49,601,128 | +0.41(+2.34%) |
Jun 11, 2008 | 18.18 | 18.18 | 17.41 | 17.45 | 63,504,532 | -0.58(-3.20%) |
Jun 10, 2008 | 18.46 | 18.60 | 17.87 | 18.02 | 40,169,320 | -0.41(-2.23%) |
Jun 09, 2008 | 18.85 | 19.06 | 18.08 | 18.43 | 50,277,172 | -0.34(-1.81%) |
Jun 06, 2008 | 19.28 | 19.30 | 18.75 | 18.77 | 46,518,440 | -0.81(-4.11%) |
Jun 05, 2008 | 19.40 | 19.58 | 19.21 | 19.58 | 30,063,852 | +0.39(+2.06%) |
Jun 04, 2008 | 19.54 | 19.77 | 19.14 | 19.18 | 45,324,600 | -0.47(-2.38%) |
Jun 03, 2008 | 19.53 | 19.74 | 19.31 | 19.65 | 53,939,256 | +0.33(+1.73%) |
Jun 02, 2008 | 19.35 | 19.51 | 18.99 | 19.32 | 41,001,632 | -0.06(-0.34%) |
May 30, 2008 | 19.30 | 19.65 | 19.26 | 19.38 | 80,232,320 | +0.25(+1.30%) |
May 29, 2008 | 18.72 | 19.51 | 18.63 | 19.13 | 112,036,000 | +0.75(+4.06%) |
May 28, 2008 | 18.02 | 18.39 | 17.85 | 18.38 | 59,047,848 | +0.71(+4.04%) |
May 27, 2008 | 17.26 | 17.70 | 16.69 | 17.67 | 69,939,840 | +0.54(+3.13%) |
May 26, 2008 | 17.02 | 17.35 | 16.86 | 17.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.02 | 17.35 | 16.86 | 17.13 | 47,013,472 | -0.22(-1.24%) |
May 22, 2008 | 18.08 | 18.09 | 17.09 | 17.35 | 95,015,816 | -0.79(-4.38%) |
May 21, 2008 | 18.55 | 18.72 | 18.07 | 18.14 | 46,558,744 | -0.42(-2.28%) |
May 20, 2008 | 18.60 | 18.81 | 18.38 | 18.57 | 45,343,184 | -0.13(-0.70%) |
May 19, 2008 | 18.46 | 19.02 | 18.44 | 18.70 | 50,826,972 | +0.21(+1.15%) |
May 16, 2008 | 18.56 | 18.59 | 18.24 | 18.48 | 37,882,580 | +0.03(+0.15%) |
May 15, 2008 | 18.52 | 18.61 | 18.20 | 18.46 | 40,874,120 | +0.00(+0.02%) |
May 14, 2008 | 18.69 | 18.93 | 18.28 | 18.45 | 57,212,912 | -0.03(-0.18%) |
May 13, 2008 | 18.36 | 18.74 | 18.13 | 18.49 | 59,323,580 | +0.11(+0.59%) |
May 12, 2008 | 18.77 | 18.96 | 17.53 | 18.38 | 164,325,520 | -0.22(-1.16%) |
May 09, 2008 | 19.26 | 19.45 | 18.52 | 18.59 | 104,864,640 | -1.00(-5.09%) |
May 08, 2008 | 20.08 | 20.14 | 19.29 | 19.59 | 103,430,608 | -0.27(-1.36%) |
May 07, 2008 | 19.93 | 20.16 | 19.67 | 19.86 | 111,858,608 | +0.22(+1.11%) |
May 06, 2008 | 19.18 | 19.78 | 19.02 | 19.64 | 84,519,768 | +0.55(+2.90%) |
May 05, 2008 | 18.59 | 19.19 | 18.14 | 19.09 | 78,260,376 | +0.52(+2.79%) |
May 02, 2008 | 19.59 | 19.64 | 18.18 | 18.57 | 152,141,120 | -0.59(-3.10%) |
May 01, 2008 | 18.94 | 19.67 | 18.83 | 19.16 | 129,577,792 | +0.44(+2.34%) |
Apr 30, 2008 | 18.27 | 19.03 | 18.19 | 18.73 | 164,273,504 | +0.58(+3.18%) |
Apr 29, 2008 | 16.64 | 18.15 | 15.93 | 18.15 | 219,687,440 | +1.18(+6.94%) |
Apr 28, 2008 | 17.17 | 17.34 | 16.81 | 16.97 | 146,315,904 | +0.12(+0.71%) |
Apr 25, 2008 | 17.06 | 17.07 | 16.59 | 16.85 | 112,844,104 | +0.63(+3.87%) |
Apr 24, 2008 | 15.98 | 16.38 | 15.72 | 16.22 | 43,133,160 | +0.53(+3.39%) |
Apr 23, 2008 | 15.92 | 16.09 | 15.68 | 15.69 | 41,581,284 | -0.08(-0.50%) |
Apr 22, 2008 | 16.14 | 16.25 | 15.71 | 15.77 | 52,763,164 | -0.15(-0.97%) |
Apr 21, 2008 | 15.59 | 16.27 | 15.45 | 15.93 | 65,580,876 | +0.44(+2.86%) |
Apr 18, 2008 | 15.26 | 15.81 | 15.08 | 15.48 | 115,967,800 | +0.44(+2.92%) |
Apr 17, 2008 | 14.87 | 15.20 | 14.81 | 15.04 | 25,020,300 | +0.20(+1.36%) |
Apr 16, 2008 | 14.49 | 15.02 | 14.49 | 14.84 | 28,007,244 | +0.40(+2.78%) |
Apr 15, 2008 | 14.88 | 14.93 | 14.36 | 14.44 | 26,611,224 | -0.30(-2.02%) |
Apr 14, 2008 | 14.97 | 15.09 | 14.71 | 14.74 | 31,686,952 | -0.10(-0.65%) |
Apr 11, 2008 | 14.64 | 14.98 | 14.64 | 14.84 | 29,434,534 | +0.00(+0.00%) |
Apr 10, 2008 | 14.85 | 14.97 | 14.61 | 14.84 | 24,923,954 | +0.07(+0.49%) |
Apr 09, 2008 | 15.36 | 15.42 | 14.72 | 14.76 | 53,842,284 | -0.52(-3.38%) |
Apr 08, 2008 | 14.56 | 15.31 | 14.54 | 15.28 | 60,087,164 | +0.68(+4.69%) |
Apr 07, 2008 | 14.61 | 14.77 | 14.37 | 14.60 | 31,535,444 | +0.13(+0.87%) |
Apr 04, 2008 | 14.56 | 14.66 | 14.31 | 14.47 | 40,544,600 | -0.23(-1.56%) |
Apr 03, 2008 | 13.90 | 14.88 | 13.87 | 14.70 | 112,300,320 | +0.71(+5.10%) |
Apr 02, 2008 | 13.85 | 13.99 | 13.58 | 13.99 | 48,839,372 | +0.16(+1.15%) |
Apr 01, 2008 | 14.15 | 14.29 | 13.53 | 13.83 | 67,311,504 | -0.17(-1.20%) |
Mar 31, 2008 | 14.05 | 14.25 | 13.92 | 13.99 | 24,684,120 | -0.09(-0.64%) |
Mar 28, 2008 | 14.22 | 14.24 | 13.95 | 14.08 | 27,503,590 | -0.03(-0.24%) |
Mar 27, 2008 | 14.37 | 14.53 | 14.06 | 14.12 | 44,374,420 | -0.24(-1.64%) |
Mar 26, 2008 | 14.08 | 14.47 | 13.82 | 14.35 | 48,028,416 | +0.16(+1.12%) |
Mar 25, 2008 | 13.59 | 14.42 | 13.42 | 14.19 | 97,030,008 | +0.79(+5.89%) |
Mar 24, 2008 | 15.09 | 15.19 | 13.24 | 13.40 | 166,622,064 | -1.04(-7.18%) |
Mar 21, 2008 | 13.11 | 14.59 | 12.90 | 14.44 | 221,675,728 | +0.00(+0.00%) |
Mar 20, 2008 | 13.11 | 14.59 | 12.90 | 14.44 | 221,523,776 | +1.76(+13.89%) |