Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 17.33 | 17.57 | 17.27 | 17.55 | 20,901,898 | +0.06(+0.33%) |
Aug 28, 2008 | 17.28 | 17.53 | 17.15 | 17.49 | 28,918,764 | +0.28(+1.61%) |
Aug 27, 2008 | 16.88 | 17.22 | 16.84 | 17.21 | 20,700,344 | +0.26(+1.51%) |
Aug 26, 2008 | 17.03 | 17.18 | 16.85 | 16.95 | 20,193,740 | +0.00(+0.03%) |
Aug 25, 2008 | 17.00 | 17.31 | 16.91 | 16.95 | 19,508,544 | -0.18(-1.04%) |
Aug 22, 2008 | 17.42 | 17.52 | 17.07 | 17.13 | 22,668,828 | -0.07(-0.39%) |
Aug 21, 2008 | 17.10 | 17.25 | 16.92 | 17.19 | 16,810,360 | -0.04(-0.25%) |
Aug 20, 2008 | 17.13 | 17.27 | 17.03 | 17.24 | 19,594,384 | +0.19(+1.13%) |
Aug 19, 2008 | 17.21 | 17.39 | 17.02 | 17.05 | 22,823,244 | -0.28(-1.60%) |
Aug 18, 2008 | 17.48 | 17.63 | 17.14 | 17.32 | 27,955,210 | -0.20(-1.12%) |
Aug 15, 2008 | 17.57 | 17.69 | 17.30 | 17.52 | 28,127,262 | +0.00(+0.01%) |
Aug 14, 2008 | 17.08 | 17.52 | 17.01 | 17.52 | 27,943,140 | +0.43(+2.50%) |
Aug 13, 2008 | 16.82 | 17.15 | 16.76 | 17.09 | 32,361,554 | +0.26(+1.55%) |
Aug 12, 2008 | 17.15 | 17.29 | 16.78 | 16.83 | 36,480,984 | -0.46(-2.66%) |
Aug 11, 2008 | 16.75 | 17.68 | 16.63 | 17.29 | 59,790,220 | +0.51(+3.02%) |
Aug 08, 2008 | 16.13 | 16.84 | 15.98 | 16.78 | 39,314,876 | +0.72(+4.46%) |
Aug 07, 2008 | 16.36 | 16.47 | 16.03 | 16.07 | 47,416,036 | -0.46(-2.77%) |
Aug 06, 2008 | 16.83 | 16.83 | 16.43 | 16.52 | 44,202,940 | -0.49(-2.88%) |
Aug 05, 2008 | 16.92 | 17.16 | 16.72 | 17.01 | 37,152,284 | +0.25(+1.52%) |
Aug 04, 2008 | 16.59 | 17.01 | 16.53 | 16.76 | 46,160,160 | +0.18(+1.07%) |
Aug 01, 2008 | 16.95 | 17.13 | 16.26 | 16.58 | 66,734,992 | -0.31(-1.82%) |
Jul 31, 2008 | 17.62 | 18.07 | 16.53 | 16.89 | 160,995,504 | -1.25(-6.87%) |
Jul 30, 2008 | 17.86 | 18.24 | 17.17 | 18.14 | 81,856,376 | +0.57(+3.26%) |
Jul 29, 2008 | 17.56 | 17.56 | 16.42 | 17.56 | 53,025,204 | +1.25(+7.68%) |
Jul 28, 2008 | 16.74 | 17.01 | 16.24 | 16.31 | 38,604,324 | -0.33(-1.96%) |
Jul 25, 2008 | 16.31 | 16.73 | 15.97 | 16.64 | 41,799,236 | +0.43(+2.68%) |
Jul 24, 2008 | 16.86 | 17.04 | 16.17 | 16.20 | 39,607,964 | -0.73(-4.33%) |
Jul 23, 2008 | 16.99 | 17.34 | 16.78 | 16.93 | 54,009,552 | -0.19(-1.08%) |
Jul 22, 2008 | 16.09 | 17.16 | 15.70 | 17.12 | 70,734,200 | +0.50(+2.99%) |
Jul 21, 2008 | 17.09 | 17.32 | 16.55 | 16.62 | 57,167,812 | -0.35(-2.04%) |
Jul 18, 2008 | 17.16 | 17.22 | 16.67 | 16.97 | 50,421,320 | -0.38(-2.21%) |
Jul 17, 2008 | 17.04 | 17.35 | 16.49 | 17.35 | 72,745,584 | +0.65(+3.92%) |
Jul 16, 2008 | 15.80 | 16.77 | 15.38 | 16.70 | 99,977,648 | +0.88(+5.57%) |
Jul 15, 2008 | 16.47 | 16.48 | 15.56 | 15.82 | 91,128,312 | -0.96(-5.73%) |
Jul 14, 2008 | 17.59 | 17.61 | 16.76 | 16.78 | 46,156,388 | -0.46(-2.64%) |
Jul 11, 2008 | 17.48 | 17.90 | 17.11 | 17.23 | 59,093,908 | -0.62(-3.49%) |
Jul 10, 2008 | 17.51 | 17.94 | 17.08 | 17.86 | 57,112,492 | +0.32(+1.82%) |
Jul 09, 2008 | 18.26 | 18.29 | 17.43 | 17.54 | 59,827,020 | -0.74(-4.03%) |
Jul 08, 2008 | 17.31 | 18.38 | 16.70 | 18.28 | 103,601,744 | +0.80(+4.55%) |
Jul 07, 2008 | 18.15 | 18.48 | 17.11 | 17.48 | 86,454,584 | -0.57(-3.14%) |
Jul 04, 2008 | 18.35 | 18.45 | 17.86 | 18.05 | 31,099,744 | +0.00(+0.00%) |
Jul 03, 2008 | 18.35 | 18.45 | 17.86 | 18.05 | 31,099,744 | -0.31(-1.70%) |
Jul 02, 2008 | 18.93 | 19.05 | 18.33 | 18.36 | 36,571,816 | -0.46(-2.44%) |
Jul 01, 2008 | 18.41 | 18.82 | 18.31 | 18.82 | 48,580,048 | +0.02(+0.12%) |
Jun 30, 2008 | 18.96 | 19.15 | 18.56 | 18.80 | 53,317,576 | -0.30(-1.56%) |
Jun 27, 2008 | 18.22 | 19.16 | 18.16 | 19.09 | 188,658,592 | +0.81(+4.42%) |
Jun 26, 2008 | 18.63 | 18.66 | 18.04 | 18.29 | 82,797,536 | -0.68(-3.61%) |
Jun 25, 2008 | 19.27 | 19.52 | 18.92 | 18.97 | 54,844,048 | -0.14(-0.73%) |
Jun 24, 2008 | 18.51 | 19.17 | 18.15 | 19.11 | 53,953,980 | +0.37(+1.97%) |
Jun 23, 2008 | 19.38 | 19.50 | 18.73 | 18.74 | 32,597,276 | -0.58(-3.00%) |
Jun 20, 2008 | 19.18 | 19.53 | 19.13 | 19.32 | 46,012,668 | -0.16(-0.83%) |
Jun 19, 2008 | 19.30 | 19.51 | 18.87 | 19.48 | 39,934,824 | +0.09(+0.49%) |
Jun 18, 2008 | 19.35 | 19.58 | 19.29 | 19.39 | 36,488,688 | -0.19(-0.96%) |
Jun 17, 2008 | 19.44 | 19.65 | 19.34 | 19.57 | 35,988,020 | +0.32(+1.68%) |
Jun 16, 2008 | 18.84 | 19.30 | 18.75 | 19.25 | 37,186,072 | +0.40(+2.13%) |
Jun 13, 2008 | 18.55 | 18.91 | 18.53 | 18.85 | 33,189,284 | +0.46(+2.48%) |
Jun 12, 2008 | 18.25 | 18.67 | 18.16 | 18.39 | 48,149,732 | +0.42(+2.34%) |
Jun 11, 2008 | 18.73 | 18.73 | 17.94 | 17.97 | 61,646,304 | -0.59(-3.20%) |
Jun 10, 2008 | 19.01 | 19.16 | 18.40 | 18.57 | 38,993,912 | -0.42(-2.23%) |
Jun 09, 2008 | 19.42 | 19.64 | 18.62 | 18.99 | 48,805,996 | -0.35(-1.80%) |
Jun 06, 2008 | 19.86 | 19.88 | 19.31 | 19.34 | 45,157,248 | -0.83(-4.12%) |
Jun 05, 2008 | 19.99 | 20.17 | 19.79 | 20.17 | 29,184,142 | +0.41(+2.06%) |
Jun 04, 2008 | 20.13 | 20.37 | 19.71 | 19.76 | 43,998,344 | -0.48(-2.38%) |
Jun 03, 2008 | 20.11 | 20.33 | 19.89 | 20.24 | 52,360,920 | +0.34(+1.73%) |