Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 16.65 | 16.65 | 16.35 | 16.44 | 48,474,208 | -0.42(-2.47%) |
Aug 28, 2008 | 16.74 | 16.94 | 16.69 | 16.86 | 41,723,104 | +0.20(+1.19%) |
Aug 27, 2008 | 16.57 | 16.81 | 16.51 | 16.66 | 41,511,472 | +0.18(+1.08%) |
Aug 26, 2008 | 16.61 | 16.64 | 16.33 | 16.48 | 45,898,056 | -0.07(-0.41%) |
Aug 25, 2008 | 16.75 | 16.91 | 16.48 | 16.55 | 41,418,544 | -0.34(-2.02%) |
Aug 22, 2008 | 16.67 | 16.97 | 16.60 | 16.89 | 41,250,908 | +0.33(+1.98%) |
Aug 21, 2008 | 16.44 | 16.64 | 16.32 | 16.57 | 34,666,296 | +0.00(+0.00%) |
Aug 20, 2008 | 16.64 | 16.74 | 16.41 | 16.57 | 46,853,728 | -0.01(-0.04%) |
Aug 19, 2008 | 16.61 | 16.76 | 16.46 | 16.57 | 39,212,096 | -0.17(-1.02%) |
Aug 18, 2008 | 17.06 | 17.15 | 16.59 | 16.74 | 46,602,260 | -0.29(-1.69%) |
Aug 15, 2008 | 16.92 | 17.26 | 16.87 | 17.03 | 66,250,464 | +0.16(+0.97%) |
Aug 14, 2008 | 16.52 | 17.00 | 16.49 | 16.87 | 54,911,608 | +0.25(+1.48%) |
Aug 13, 2008 | 16.67 | 16.75 | 16.41 | 16.62 | 51,463,660 | -0.13(-0.78%) |
Aug 12, 2008 | 16.87 | 16.94 | 16.65 | 16.75 | 60,175,448 | -0.08(-0.49%) |
Aug 11, 2008 | 16.52 | 16.98 | 16.50 | 16.83 | 63,386,512 | +0.25(+1.53%) |
Aug 08, 2008 | 16.24 | 16.71 | 16.20 | 16.58 | 78,537,416 | +0.46(+2.84%) |
Aug 07, 2008 | 16.19 | 16.62 | 16.03 | 16.12 | 126,299,920 | -0.24(-1.46%) |
Aug 06, 2008 | 16.37 | 16.58 | 16.04 | 16.36 | 178,065,184 | +0.88(+5.65%) |
Aug 05, 2008 | 15.22 | 15.49 | 15.05 | 15.49 | 112,466,736 | +0.45(+3.00%) |
Aug 04, 2008 | 15.07 | 15.16 | 14.85 | 15.03 | 73,147,472 | +0.00(+0.00%) |
Aug 01, 2008 | 15.18 | 15.28 | 14.81 | 15.03 | 63,736,268 | +0.00(+0.00%) |
Jul 31, 2008 | 15.08 | 15.45 | 15.03 | 15.03 | 82,763,080 | -0.12(-0.81%) |
Jul 30, 2008 | 15.45 | 15.51 | 14.90 | 15.16 | 76,983,504 | -0.17(-1.11%) |
Jul 29, 2008 | 15.17 | 15.40 | 15.09 | 15.33 | 62,957,696 | +0.30(+2.00%) |
Jul 28, 2008 | 15.26 | 15.59 | 15.00 | 15.03 | 62,942,636 | -0.31(-2.01%) |
Jul 25, 2008 | 15.27 | 15.44 | 14.99 | 15.33 | 93,120,752 | +0.46(+3.08%) |
Jul 24, 2008 | 15.07 | 15.08 | 14.83 | 14.88 | 67,443,720 | -0.28(-1.85%) |
Jul 23, 2008 | 15.02 | 15.46 | 14.90 | 15.16 | 68,956,256 | +0.18(+1.23%) |
Jul 22, 2008 | 14.77 | 15.00 | 14.67 | 14.97 | 79,979,888 | +0.04(+0.27%) |
Jul 21, 2008 | 14.88 | 15.31 | 14.86 | 14.93 | 65,581,044 | +0.12(+0.83%) |
Jul 18, 2008 | 14.68 | 14.92 | 14.53 | 14.81 | 76,562,464 | +0.10(+0.65%) |
Jul 17, 2008 | 14.60 | 14.96 | 14.31 | 14.71 | 95,236,464 | +0.29(+1.99%) |
Jul 16, 2008 | 14.15 | 14.58 | 14.06 | 14.43 | 93,140,200 | +0.04(+0.29%) |
Jul 15, 2008 | 14.38 | 14.65 | 14.17 | 14.38 | 93,362,600 | -0.18(-1.22%) |
Jul 14, 2008 | 15.05 | 15.13 | 14.45 | 14.56 | 76,690,912 | -0.36(-2.38%) |
Jul 11, 2008 | 14.92 | 15.13 | 14.73 | 14.92 | 91,768,520 | -0.21(-1.40%) |
Jul 10, 2008 | 14.75 | 15.16 | 14.71 | 15.13 | 99,277,904 | +0.38(+2.55%) |
Jul 09, 2008 | 15.19 | 15.29 | 14.73 | 14.75 | 145,415,872 | -0.89(-5.68%) |
Jul 08, 2008 | 15.43 | 15.66 | 15.33 | 15.64 | 79,380,656 | +0.21(+1.37%) |
Jul 07, 2008 | 15.88 | 15.99 | 15.29 | 15.43 | 103,224,144 | -0.38(-2.38%) |
Jul 04, 2008 | 15.71 | 15.96 | 15.62 | 15.81 | 44,454,932 | +0.00(+0.00%) |
Jul 03, 2008 | 15.71 | 15.96 | 15.62 | 15.81 | 44,454,932 | +0.19(+1.23%) |
Jul 02, 2008 | 15.82 | 15.85 | 15.50 | 15.62 | 86,848,264 | -0.21(-1.34%) |
Jul 01, 2008 | 15.76 | 16.00 | 15.68 | 15.83 | 85,093,256 | -0.08(-0.47%) |
Jun 30, 2008 | 16.07 | 16.22 | 15.83 | 15.90 | 71,447,688 | -0.24(-1.48%) |
Jun 27, 2008 | 16.24 | 16.32 | 15.98 | 16.14 | 74,597,240 | -0.14(-0.88%) |
Jun 26, 2008 | 16.64 | 16.75 | 16.28 | 16.29 | 65,895,312 | -0.60(-3.56%) |
Jun 25, 2008 | 16.78 | 17.17 | 16.65 | 16.89 | 64,544,620 | +0.15(+0.90%) |
Jun 24, 2008 | 16.63 | 16.99 | 16.54 | 16.74 | 51,815,780 | -0.05(-0.29%) |
Jun 23, 2008 | 16.98 | 17.09 | 16.67 | 16.78 | 65,549,604 | -0.06(-0.37%) |
Jun 20, 2008 | 17.33 | 17.34 | 16.73 | 16.85 | 101,714,856 | -0.60(-3.45%) |
Jun 19, 2008 | 17.26 | 17.60 | 16.96 | 17.45 | 63,566,504 | +0.16(+0.95%) |
Jun 18, 2008 | 17.63 | 17.70 | 17.25 | 17.28 | 73,051,032 | -0.47(-2.66%) |
Jun 17, 2008 | 18.02 | 18.21 | 17.71 | 17.75 | 56,519,916 | -0.21(-1.14%) |
Jun 16, 2008 | 17.89 | 18.08 | 17.75 | 17.96 | 46,151,488 | -0.07(-0.38%) |
Jun 13, 2008 | 17.94 | 18.25 | 17.71 | 18.03 | 70,900,144 | +0.28(+1.58%) |
Jun 12, 2008 | 17.73 | 17.99 | 17.53 | 17.75 | 64,255,144 | +0.21(+1.21%) |
Jun 11, 2008 | 18.01 | 18.07 | 17.44 | 17.54 | 77,774,864 | -0.49(-2.69%) |
Jun 10, 2008 | 18.01 | 18.17 | 17.83 | 18.02 | 55,038,312 | -0.05(-0.27%) |
Jun 09, 2008 | 18.26 | 18.28 | 17.80 | 18.07 | 65,675,840 | -0.08(-0.41%) |
Jun 06, 2008 | 18.68 | 18.77 | 18.12 | 18.14 | 100,752,136 | -0.68(-3.63%) |
Jun 05, 2008 | 18.30 | 18.95 | 18.29 | 18.83 | 114,177,472 | +0.53(+2.91%) |
Jun 04, 2008 | 17.93 | 18.45 | 17.92 | 18.30 | 88,312,272 | +0.29(+1.59%) |
Jun 03, 2008 | 18.01 | 18.32 | 17.93 | 18.01 | 68,351,648 | -0.01(-0.04%) |