Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 21.10 | 21.47 | 20.62 | 20.80 | 70,011,200 | -0.64(-2.98%) |
Jul 30, 2008 | 21.30 | 21.64 | 20.53 | 21.44 | 95,685,184 | +0.51(+2.43%) |
Jul 29, 2008 | 20.93 | 20.93 | 19.05 | 20.93 | 90,670,304 | +1.74(+9.06%) |
Jul 28, 2008 | 19.93 | 20.39 | 19.10 | 19.19 | 67,883,184 | -0.80(-3.99%) |
Jul 25, 2008 | 20.15 | 20.62 | 19.59 | 19.99 | 80,812,360 | -0.04(-0.21%) |
Jul 24, 2008 | 21.10 | 21.17 | 19.93 | 20.03 | 102,693,744 | -0.89(-4.27%) |
Jul 23, 2008 | 20.70 | 21.97 | 20.52 | 20.92 | 177,840,432 | +0.01(+0.07%) |
Jul 22, 2008 | 18.75 | 21.03 | 18.30 | 20.91 | 146,843,024 | +1.99(+10.49%) |
Jul 21, 2008 | 19.27 | 19.65 | 18.76 | 18.92 | 102,753,720 | -0.22(-1.15%) |
Jul 18, 2008 | 19.29 | 19.45 | 18.17 | 19.14 | 104,256,256 | +0.02(+0.11%) |
Jul 17, 2008 | 18.53 | 19.74 | 17.55 | 19.12 | 167,659,920 | +0.41(+2.20%) |
Jul 16, 2008 | 16.34 | 18.77 | 15.94 | 18.71 | 300,130,176 | +4.62(+32.76%) |
Jul 15, 2008 | 14.44 | 15.68 | 14.06 | 14.09 | 178,377,680 | -0.73(-4.91%) |
Jul 14, 2008 | 16.40 | 16.48 | 14.76 | 14.82 | 82,107,560 | -0.98(-6.22%) |
Jul 11, 2008 | 15.50 | 16.34 | 15.19 | 15.80 | 119,828,320 | -0.42(-2.58%) |
Jul 10, 2008 | 16.03 | 16.59 | 15.74 | 16.22 | 88,788,696 | -0.07(-0.42%) |
Jul 09, 2008 | 16.99 | 17.30 | 16.19 | 16.29 | 76,630,816 | -0.66(-3.89%) |
Jul 08, 2008 | 16.28 | 17.03 | 15.73 | 16.95 | 89,030,016 | +0.79(+4.89%) |
Jul 07, 2008 | 16.63 | 16.83 | 15.46 | 16.16 | 84,592,120 | -0.27(-1.67%) |
Jul 04, 2008 | 16.42 | 16.78 | 16.05 | 16.44 | 41,269,256 | +0.00(+0.00%) |
Jul 03, 2008 | 16.42 | 16.78 | 16.05 | 16.44 | 41,269,256 | +0.23(+1.40%) |
Jul 02, 2008 | 16.64 | 17.03 | 16.18 | 16.21 | 49,543,820 | -0.36(-2.20%) |
Jul 01, 2008 | 16.13 | 16.64 | 15.83 | 16.57 | 84,623,592 | +0.25(+1.56%) |
Jun 30, 2008 | 16.57 | 16.72 | 16.12 | 16.32 | 61,552,976 | -0.19(-1.17%) |
Jun 27, 2008 | 16.66 | 16.90 | 16.23 | 16.51 | 72,241,920 | -0.03(-0.17%) |
Jun 26, 2008 | 17.03 | 17.39 | 16.54 | 16.54 | 86,054,160 | -0.91(-5.24%) |
Jun 25, 2008 | 17.43 | 18.24 | 17.33 | 17.45 | 61,116,356 | +0.14(+0.79%) |
Jun 24, 2008 | 16.64 | 17.65 | 16.42 | 17.32 | 72,769,368 | +0.65(+3.87%) |
Jun 23, 2008 | 16.92 | 17.03 | 16.41 | 16.67 | 53,596,448 | -0.16(-0.98%) |
Jun 20, 2008 | 16.88 | 17.45 | 16.49 | 16.83 | 91,171,312 | -0.78(-4.41%) |
Jun 19, 2008 | 17.50 | 17.66 | 16.88 | 17.61 | 68,446,336 | +0.14(+0.79%) |
Jun 18, 2008 | 17.18 | 17.76 | 17.02 | 17.47 | 61,430,180 | +0.02(+0.12%) |
Jun 17, 2008 | 18.37 | 18.69 | 17.36 | 17.45 | 59,206,032 | -0.67(-3.71%) |
Jun 16, 2008 | 17.89 | 18.54 | 17.60 | 18.13 | 48,267,372 | +0.21(+1.15%) |
Jun 13, 2008 | 18.07 | 18.28 | 17.38 | 17.92 | 47,084,460 | +0.04(+0.23%) |
Jun 12, 2008 | 17.68 | 18.44 | 17.58 | 17.88 | 59,232,260 | +0.32(+1.84%) |
Jun 11, 2008 | 17.94 | 17.98 | 17.52 | 17.56 | 69,889,232 | -0.25(-1.39%) |
Jun 10, 2008 | 18.07 | 18.20 | 17.05 | 17.80 | 63,367,292 | +0.44(+2.53%) |
Jun 09, 2008 | 17.67 | 17.78 | 17.05 | 17.36 | 58,369,712 | -0.10(-0.59%) |
Jun 06, 2008 | 18.42 | 18.43 | 17.40 | 17.47 | 84,001,848 | -1.22(-6.54%) |
Jun 05, 2008 | 18.43 | 18.88 | 18.28 | 18.69 | 39,238,896 | +0.38(+2.10%) |
Jun 04, 2008 | 18.28 | 18.55 | 18.00 | 18.31 | 48,738,180 | -0.10(-0.52%) |
Jun 03, 2008 | 18.73 | 18.86 | 18.27 | 18.40 | 44,188,372 | -0.23(-1.22%) |
Jun 02, 2008 | 18.88 | 18.92 | 18.35 | 18.63 | 33,732,784 | -0.32(-1.67%) |
May 30, 2008 | 19.44 | 19.44 | 18.90 | 18.94 | 28,249,404 | -0.28(-1.47%) |
May 29, 2008 | 18.80 | 19.33 | 18.72 | 19.23 | 36,711,108 | +0.35(+1.86%) |
May 28, 2008 | 19.04 | 19.15 | 18.30 | 18.88 | 57,798,240 | -0.06(-0.33%) |
May 27, 2008 | 18.99 | 19.25 | 18.66 | 18.94 | 40,018,324 | -0.08(-0.43%) |
May 26, 2008 | 19.12 | 19.19 | 18.86 | 19.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.12 | 19.19 | 18.86 | 19.02 | 34,811,868 | -0.16(-0.82%) |
May 22, 2008 | 19.07 | 19.54 | 18.93 | 19.18 | 38,160,180 | +0.14(+0.76%) |
May 21, 2008 | 19.21 | 19.51 | 18.88 | 19.03 | 47,821,112 | -0.24(-1.25%) |
May 20, 2008 | 19.44 | 20.00 | 19.07 | 19.27 | 45,787,824 | -0.30(-1.51%) |
May 19, 2008 | 19.93 | 20.23 | 19.51 | 19.57 | 41,582,392 | -0.32(-1.62%) |
May 16, 2008 | 20.37 | 20.37 | 19.66 | 19.89 | 37,653,684 | -0.45(-2.20%) |
May 15, 2008 | 19.91 | 20.34 | 19.73 | 20.34 | 40,609,148 | +0.47(+2.39%) |
May 14, 2008 | 20.02 | 20.22 | 19.77 | 19.87 | 37,593,800 | -0.04(-0.21%) |
May 13, 2008 | 20.47 | 20.59 | 19.86 | 19.91 | 39,621,168 | -0.54(-2.65%) |
May 12, 2008 | 20.27 | 20.55 | 20.20 | 20.45 | 19,650,918 | +0.30(+1.47%) |
May 09, 2008 | 20.10 | 20.58 | 19.93 | 20.15 | 15,444,396 | -0.03(-0.17%) |
May 08, 2008 | 20.66 | 20.69 | 19.98 | 20.19 | 35,262,596 | -0.36(-1.74%) |
May 07, 2008 | 21.45 | 21.48 | 20.46 | 20.55 | 40,270,108 | -0.94(-4.38%) |
May 06, 2008 | 21.05 | 21.71 | 20.96 | 21.49 | 30,798,900 | +0.08(+0.38%) |
May 05, 2008 | 21.38 | 21.57 | 21.07 | 21.40 | 27,094,858 | +0.01(+0.03%) |
May 02, 2008 | 21.84 | 22.26 | 21.26 | 21.40 | 37,766,908 | -0.03(-0.13%) |