Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.24 | 15.31 | 14.95 | 14.97 | 81,838,176 | -0.47(-3.05%) |
Aug 28, 2008 | 15.44 | 15.52 | 15.35 | 15.44 | 46,306,932 | +0.12(+0.77%) |
Aug 27, 2008 | 15.12 | 15.43 | 15.07 | 15.32 | 59,548,956 | +0.17(+1.12%) |
Aug 26, 2008 | 15.01 | 15.17 | 14.82 | 15.15 | 60,386,928 | +0.12(+0.78%) |
Aug 25, 2008 | 15.23 | 15.29 | 15.01 | 15.03 | 64,678,092 | -0.34(-2.21%) |
Aug 22, 2008 | 15.18 | 15.39 | 15.00 | 15.37 | 69,301,576 | +0.29(+1.91%) |
Aug 21, 2008 | 15.14 | 15.23 | 14.92 | 15.08 | 83,997,832 | -0.22(-1.45%) |
Aug 20, 2008 | 15.54 | 15.58 | 15.15 | 15.31 | 82,518,040 | -0.13(-0.85%) |
Aug 19, 2008 | 15.58 | 15.76 | 15.37 | 15.44 | 101,092,616 | -0.27(-1.75%) |
Aug 18, 2008 | 15.90 | 15.96 | 15.63 | 15.71 | 69,762,568 | -0.16(-1.03%) |
Aug 15, 2008 | 15.94 | 16.03 | 15.82 | 15.88 | 65,888,120 | -0.07(-0.41%) |
Aug 14, 2008 | 15.65 | 16.03 | 15.55 | 15.94 | 77,060,712 | +0.16(+0.99%) |
Aug 13, 2008 | 15.90 | 16.20 | 15.73 | 15.79 | 70,670,440 | -0.26(-1.63%) |
Aug 12, 2008 | 15.90 | 16.09 | 15.74 | 16.05 | 79,304,064 | +0.09(+0.57%) |
Aug 11, 2008 | 15.77 | 16.19 | 15.66 | 15.96 | 78,709,488 | +0.10(+0.62%) |
Aug 08, 2008 | 15.54 | 15.90 | 15.44 | 15.86 | 106,128,248 | +0.37(+2.37%) |
Aug 07, 2008 | 14.87 | 15.74 | 14.86 | 15.49 | 173,159,392 | +0.57(+3.82%) |
Aug 06, 2008 | 15.01 | 15.07 | 14.70 | 14.92 | 76,289,160 | -0.14(-0.96%) |
Aug 05, 2008 | 14.89 | 15.08 | 14.70 | 15.07 | 83,395,008 | +0.33(+2.22%) |
Aug 04, 2008 | 14.66 | 14.82 | 14.51 | 14.74 | 63,562,424 | +0.11(+0.76%) |
Aug 01, 2008 | 14.67 | 14.74 | 14.38 | 14.63 | 64,366,064 | +0.10(+0.72%) |
Jul 31, 2008 | 14.39 | 14.79 | 14.35 | 14.52 | 99,728,344 | -0.03(-0.18%) |
Jul 30, 2008 | 14.59 | 14.69 | 13.93 | 14.55 | 80,397,664 | +0.00(+0.00%) |
Jul 29, 2008 | 14.18 | 14.56 | 14.16 | 14.55 | 72,399,800 | +0.37(+2.58%) |
Jul 28, 2008 | 14.31 | 14.40 | 14.14 | 14.18 | 76,191,736 | -0.22(-1.54%) |
Jul 25, 2008 | 14.27 | 14.45 | 14.11 | 14.40 | 61,275,168 | +0.22(+1.57%) |
Jul 24, 2008 | 14.43 | 14.49 | 14.15 | 14.18 | 93,484,608 | -0.41(-2.83%) |
Jul 23, 2008 | 14.53 | 14.80 | 14.41 | 14.59 | 86,488,808 | +0.14(+0.95%) |
Jul 22, 2008 | 14.21 | 14.48 | 14.16 | 14.46 | 113,562,840 | +0.00(+0.00%) |
Jul 21, 2008 | 14.53 | 14.56 | 14.37 | 14.46 | 74,393,896 | +0.00(+0.00%) |
Jul 18, 2008 | 14.33 | 14.51 | 14.05 | 14.46 | 83,633,352 | +0.07(+0.46%) |
Jul 17, 2008 | 13.91 | 14.66 | 13.77 | 14.39 | 143,675,888 | +0.71(+5.17%) |
Jul 16, 2008 | 13.76 | 13.84 | 13.24 | 13.68 | 133,404,472 | +0.13(+0.97%) |
Jul 15, 2008 | 13.25 | 13.86 | 13.23 | 13.55 | 152,476,848 | +0.16(+1.17%) |
Jul 14, 2008 | 13.76 | 13.84 | 13.30 | 13.40 | 74,984,416 | -0.11(-0.82%) |
Jul 11, 2008 | 13.27 | 13.86 | 13.08 | 13.51 | 113,549,520 | +0.01(+0.10%) |
Jul 10, 2008 | 12.99 | 13.59 | 12.90 | 13.49 | 143,065,984 | +0.53(+4.09%) |
Jul 09, 2008 | 13.65 | 13.68 | 12.93 | 12.96 | 103,762,280 | -0.73(-5.31%) |
Jul 08, 2008 | 13.55 | 13.83 | 13.29 | 13.69 | 89,304,360 | +0.14(+1.01%) |
Jul 07, 2008 | 13.60 | 13.91 | 13.28 | 13.55 | 72,268,904 | +0.03(+0.24%) |
Jul 04, 2008 | 13.49 | 13.61 | 13.26 | 13.52 | 63,206,300 | +0.00(+0.00%) |
Jul 03, 2008 | 13.49 | 13.61 | 13.26 | 13.52 | 63,206,300 | -0.18(-1.29%) |
Jul 02, 2008 | 14.16 | 14.27 | 13.66 | 13.70 | 73,161,016 | -0.42(-2.97%) |
Jul 01, 2008 | 13.93 | 14.29 | 13.82 | 14.12 | 102,159,232 | +0.06(+0.42%) |
Jun 30, 2008 | 13.99 | 14.33 | 13.97 | 14.06 | 76,689,776 | -0.01(-0.05%) |
Jun 27, 2008 | 14.14 | 14.29 | 13.89 | 14.06 | 91,701,392 | -0.07(-0.46%) |
Jun 26, 2008 | 14.63 | 14.74 | 14.13 | 14.13 | 86,289,752 | -0.69(-4.68%) |
Jun 25, 2008 | 14.68 | 15.05 | 14.67 | 14.82 | 83,587,472 | +0.16(+1.07%) |
Jun 24, 2008 | 14.53 | 14.93 | 14.52 | 14.67 | 70,481,608 | +0.03(+0.22%) |
Jun 23, 2008 | 14.72 | 14.86 | 14.60 | 14.63 | 70,716,656 | -0.01(-0.04%) |
Jun 20, 2008 | 14.88 | 14.88 | 14.60 | 14.64 | 108,517,136 | -0.31(-2.10%) |
Jun 19, 2008 | 14.54 | 15.12 | 14.49 | 14.95 | 74,144,696 | +0.37(+2.56%) |
Jun 18, 2008 | 14.63 | 14.84 | 14.54 | 14.58 | 63,466,464 | -0.20(-1.33%) |
Jun 17, 2008 | 15.01 | 15.06 | 14.77 | 14.78 | 67,218,040 | -0.18(-1.23%) |
Jun 16, 2008 | 14.69 | 15.10 | 14.67 | 14.96 | 68,414,072 | +0.13(+0.88%) |
Jun 13, 2008 | 14.55 | 14.86 | 14.52 | 14.83 | 65,719,972 | +0.40(+2.77%) |
Jun 12, 2008 | 14.43 | 14.80 | 14.32 | 14.43 | 92,058,840 | +0.16(+1.10%) |
Jun 11, 2008 | 14.75 | 14.82 | 14.26 | 14.27 | 91,373,312 | -0.57(-3.84%) |
Jun 10, 2008 | 14.82 | 14.99 | 14.60 | 14.84 | 86,445,576 | -0.05(-0.35%) |
Jun 09, 2008 | 15.10 | 15.12 | 14.62 | 14.90 | 87,441,752 | -0.09(-0.62%) |
Jun 06, 2008 | 15.48 | 15.51 | 14.99 | 14.99 | 106,743,136 | -0.63(-4.06%) |
Jun 05, 2008 | 15.46 | 15.71 | 15.28 | 15.62 | 79,387,360 | +0.26(+1.66%) |
Jun 04, 2008 | 14.93 | 15.50 | 14.93 | 15.37 | 87,883,856 | +0.35(+2.35%) |
Jun 03, 2008 | 15.25 | 15.50 | 14.95 | 15.01 | 100,079,952 | -0.17(-1.12%) |