Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 20.61 | 20.89 | 20.39 | 20.68 | 0 | -0.11(-0.53%) |
Aug 28, 2008 | 20.05 | 20.80 | 19.80 | 20.79 | 54,113,904 | +1.04(+5.26%) |
Aug 27, 2008 | 19.63 | 19.91 | 19.39 | 19.75 | 37,857,516 | +0.15(+0.77%) |
Aug 26, 2008 | 19.60 | 19.99 | 19.19 | 19.60 | 48,373,376 | +0.01(+0.07%) |
Aug 25, 2008 | 19.76 | 19.97 | 19.50 | 19.59 | 44,668,248 | -0.47(-2.35%) |
Aug 22, 2008 | 19.96 | 20.26 | 19.61 | 20.06 | 0 | +0.63(+3.24%) |
Aug 21, 2008 | 19.25 | 19.59 | 19.16 | 19.43 | 54,555,272 | -0.33(-1.66%) |
Aug 20, 2008 | 19.14 | 19.82 | 18.56 | 19.76 | 77,301,440 | +0.77(+4.07%) |
Aug 19, 2008 | 19.47 | 19.47 | 18.71 | 18.99 | 66,491,996 | -0.69(-3.51%) |
Aug 18, 2008 | 20.41 | 20.41 | 19.51 | 19.68 | 55,852,332 | -0.66(-3.23%) |
Aug 15, 2008 | 20.37 | 20.83 | 19.98 | 20.33 | 0 | -0.28(-1.36%) |
Aug 14, 2008 | 19.94 | 20.85 | 19.78 | 20.61 | 59,918,600 | +0.60(+3.00%) |
Aug 13, 2008 | 20.59 | 20.72 | 19.81 | 20.01 | 78,247,168 | -0.74(-3.59%) |
Aug 12, 2008 | 21.18 | 21.53 | 20.56 | 20.76 | 79,504,688 | -0.84(-3.89%) |
Aug 11, 2008 | 20.63 | 21.91 | 20.63 | 21.60 | 80,910,272 | +0.98(+4.77%) |
Aug 08, 2008 | 19.83 | 20.84 | 19.61 | 20.61 | 67,119,552 | +0.79(+4.00%) |
Aug 07, 2008 | 20.43 | 20.93 | 19.51 | 19.82 | 84,177,272 | -0.89(-4.29%) |
Aug 06, 2008 | 21.04 | 21.16 | 20.56 | 20.71 | 61,765,976 | -0.84(-3.90%) |
Aug 05, 2008 | 20.87 | 21.65 | 20.66 | 21.55 | 67,045,500 | +0.93(+4.51%) |
Aug 04, 2008 | 20.56 | 21.02 | 20.11 | 20.62 | 68,248,064 | -0.22(-1.05%) |
Aug 01, 2008 | 20.68 | 20.93 | 20.30 | 20.84 | 59,167,964 | +0.16(+0.76%) |
Jul 31, 2008 | 20.98 | 21.34 | 20.50 | 20.68 | 70,413,688 | -0.64(-2.98%) |
Jul 30, 2008 | 21.18 | 21.52 | 20.41 | 21.32 | 96,235,272 | +0.51(+2.43%) |
Jul 29, 2008 | 20.81 | 20.81 | 18.95 | 20.81 | 91,191,568 | +1.73(+9.06%) |
Jul 28, 2008 | 19.81 | 20.27 | 18.99 | 19.08 | 68,273,448 | -0.79(-3.99%) |
Jul 25, 2008 | 20.04 | 20.50 | 19.48 | 19.87 | 81,276,952 | -0.04(-0.21%) |
Jul 24, 2008 | 20.97 | 21.05 | 19.81 | 19.92 | 103,284,128 | -0.89(-4.27%) |
Jul 23, 2008 | 20.58 | 21.84 | 20.40 | 20.80 | 178,862,832 | +0.01(+0.07%) |
Jul 22, 2008 | 18.64 | 20.91 | 18.19 | 20.79 | 147,687,216 | +1.97(+10.49%) |
Jul 21, 2008 | 19.16 | 19.54 | 18.65 | 18.82 | 103,344,448 | -0.22(-1.15%) |
Jul 18, 2008 | 19.18 | 19.34 | 18.07 | 19.03 | 104,855,624 | +0.02(+0.11%) |
Jul 17, 2008 | 18.43 | 19.63 | 17.45 | 19.01 | 168,623,792 | +0.41(+2.20%) |
Jul 16, 2008 | 16.25 | 18.67 | 15.85 | 18.60 | 301,855,616 | +4.59(+32.76%) |
Jul 15, 2008 | 14.35 | 15.59 | 13.98 | 14.01 | 179,403,168 | -0.72(-4.91%) |
Jul 14, 2008 | 16.30 | 16.39 | 14.67 | 14.74 | 82,579,600 | -0.98(-6.22%) |
Jul 11, 2008 | 15.41 | 16.25 | 15.10 | 15.71 | 120,517,208 | -0.42(-2.58%) |
Jul 10, 2008 | 15.94 | 16.50 | 15.65 | 16.13 | 89,299,136 | -0.07(-0.42%) |
Jul 09, 2008 | 16.90 | 17.20 | 16.10 | 16.20 | 77,071,368 | -0.66(-3.89%) |
Jul 08, 2008 | 16.19 | 16.93 | 15.64 | 16.85 | 89,541,848 | +0.79(+4.89%) |
Jul 07, 2008 | 16.53 | 16.74 | 15.37 | 16.07 | 85,078,440 | -0.27(-1.67%) |
Jul 04, 2008 | 16.33 | 16.68 | 15.96 | 16.34 | 41,506,512 | +0.00(+0.00%) |
Jul 03, 2008 | 16.33 | 16.68 | 15.96 | 16.34 | 41,506,512 | +0.23(+1.40%) |
Jul 02, 2008 | 16.55 | 16.93 | 16.09 | 16.12 | 49,828,648 | -0.36(-2.20%) |
Jul 01, 2008 | 16.04 | 16.55 | 15.74 | 16.48 | 85,110,096 | +0.25(+1.56%) |
Jun 30, 2008 | 16.47 | 16.62 | 16.03 | 16.23 | 61,906,844 | -0.19(-1.17%) |
Jun 27, 2008 | 16.56 | 16.80 | 16.14 | 16.42 | 72,657,240 | -0.03(-0.17%) |
Jun 26, 2008 | 16.94 | 17.29 | 16.44 | 16.44 | 86,548,880 | -0.91(-5.24%) |
Jun 25, 2008 | 17.33 | 18.13 | 17.23 | 17.35 | 61,467,712 | +0.14(+0.79%) |
Jun 24, 2008 | 16.55 | 17.55 | 16.33 | 17.22 | 73,187,720 | +0.64(+3.87%) |
Jun 23, 2008 | 16.83 | 16.94 | 16.32 | 16.57 | 53,904,572 | -0.16(-0.98%) |
Jun 20, 2008 | 16.78 | 17.35 | 16.40 | 16.74 | 91,695,448 | -0.77(-4.41%) |
Jun 19, 2008 | 17.40 | 17.56 | 16.78 | 17.51 | 68,839,832 | +0.14(+0.79%) |
Jun 18, 2008 | 17.08 | 17.66 | 16.92 | 17.37 | 61,783,340 | +0.02(+0.12%) |
Jun 17, 2008 | 18.27 | 18.58 | 17.26 | 17.35 | 59,546,404 | -0.67(-3.71%) |
Jun 16, 2008 | 17.78 | 18.43 | 17.50 | 18.02 | 48,544,860 | +0.20(+1.15%) |
Jun 13, 2008 | 17.97 | 18.17 | 17.28 | 17.82 | 47,355,148 | +0.04(+0.23%) |
Jun 12, 2008 | 17.58 | 18.33 | 17.48 | 17.78 | 59,572,784 | +0.32(+1.84%) |
Jun 11, 2008 | 17.84 | 17.87 | 17.42 | 17.46 | 70,291,024 | -0.25(-1.39%) |
Jun 10, 2008 | 17.97 | 18.10 | 16.95 | 17.70 | 63,731,592 | +0.44(+2.53%) |
Jun 09, 2008 | 17.57 | 17.67 | 16.96 | 17.26 | 58,705,276 | -0.10(-0.59%) |
Jun 06, 2008 | 18.31 | 18.32 | 17.30 | 17.37 | 84,484,768 | -1.22(-6.54%) |
Jun 05, 2008 | 18.32 | 18.77 | 18.18 | 18.58 | 39,464,480 | +0.38(+2.10%) |
Jun 04, 2008 | 18.18 | 18.45 | 17.90 | 18.20 | 49,018,372 | -0.10(-0.52%) |
Jun 03, 2008 | 18.62 | 18.75 | 18.17 | 18.30 | 44,442,408 | -0.23(-1.22%) |