Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 15.17 | 15.25 | 14.89 | 14.91 | 82,170,584 | -0.47(-3.05%) |
Aug 28, 2008 | 15.38 | 15.45 | 15.29 | 15.38 | 46,495,020 | +0.12(+0.77%) |
Aug 27, 2008 | 15.06 | 15.37 | 15.00 | 15.26 | 59,790,828 | +0.17(+1.12%) |
Aug 26, 2008 | 14.95 | 15.11 | 14.76 | 15.09 | 60,632,200 | +0.12(+0.78%) |
Aug 25, 2008 | 15.17 | 15.23 | 14.95 | 14.97 | 64,940,792 | -0.34(-2.21%) |
Aug 22, 2008 | 15.12 | 15.33 | 14.94 | 15.31 | 69,583,064 | +0.29(+1.91%) |
Aug 21, 2008 | 15.08 | 15.17 | 14.86 | 15.02 | 84,339,008 | -0.22(-1.45%) |
Aug 20, 2008 | 15.47 | 15.51 | 15.09 | 15.25 | 82,853,208 | -0.13(-0.85%) |
Aug 19, 2008 | 15.52 | 15.70 | 15.30 | 15.38 | 101,503,224 | -0.27(-1.75%) |
Aug 18, 2008 | 15.84 | 15.89 | 15.56 | 15.65 | 70,045,920 | -0.16(-1.03%) |
Aug 15, 2008 | 15.87 | 15.97 | 15.76 | 15.81 | 66,155,736 | -0.07(-0.41%) |
Aug 14, 2008 | 15.59 | 15.96 | 15.49 | 15.88 | 77,373,712 | +0.16(+1.00%) |
Aug 13, 2008 | 15.83 | 16.13 | 15.66 | 15.72 | 70,957,480 | -0.26(-1.63%) |
Aug 12, 2008 | 15.84 | 16.03 | 15.68 | 15.98 | 79,626,176 | +0.09(+0.57%) |
Aug 11, 2008 | 15.71 | 16.13 | 15.60 | 15.89 | 79,029,184 | +0.10(+0.62%) |
Aug 08, 2008 | 15.47 | 15.84 | 15.38 | 15.79 | 106,559,312 | +0.36(+2.37%) |
Aug 07, 2008 | 14.81 | 15.68 | 14.80 | 15.43 | 173,862,720 | +0.57(+3.82%) |
Aug 06, 2008 | 14.95 | 15.01 | 14.64 | 14.86 | 76,599,024 | -0.14(-0.96%) |
Aug 05, 2008 | 14.83 | 15.02 | 14.64 | 15.00 | 83,733,728 | +0.33(+2.22%) |
Aug 04, 2008 | 14.60 | 14.76 | 14.45 | 14.68 | 63,820,596 | +0.11(+0.76%) |
Aug 01, 2008 | 14.61 | 14.68 | 14.33 | 14.57 | 64,627,500 | +0.10(+0.72%) |
Jul 31, 2008 | 14.33 | 14.73 | 14.29 | 14.46 | 100,133,416 | -0.03(-0.18%) |
Jul 30, 2008 | 14.54 | 14.63 | 13.87 | 14.49 | 80,724,216 | +0.00(+0.00%) |
Jul 29, 2008 | 14.12 | 14.50 | 14.10 | 14.49 | 72,693,872 | +0.37(+2.58%) |
Jul 28, 2008 | 14.25 | 14.34 | 14.09 | 14.12 | 76,501,208 | -0.22(-1.54%) |
Jul 25, 2008 | 14.21 | 14.39 | 14.05 | 14.35 | 61,524,048 | +0.22(+1.57%) |
Jul 24, 2008 | 14.37 | 14.43 | 14.09 | 14.12 | 93,864,320 | -0.41(-2.83%) |
Jul 23, 2008 | 14.47 | 14.74 | 14.35 | 14.54 | 86,840,104 | +0.14(+0.95%) |
Jul 22, 2008 | 14.16 | 14.42 | 14.10 | 14.40 | 114,024,104 | +0.00(+0.00%) |
Jul 21, 2008 | 14.47 | 14.50 | 14.31 | 14.40 | 74,696,056 | +0.00(+0.00%) |
Jul 18, 2008 | 14.27 | 14.45 | 13.99 | 14.40 | 83,973,048 | +0.07(+0.45%) |
Jul 17, 2008 | 13.85 | 14.60 | 13.71 | 14.33 | 144,259,456 | +0.70(+5.16%) |
Jul 16, 2008 | 13.71 | 13.79 | 13.19 | 13.63 | 133,946,320 | +0.13(+0.97%) |
Jul 15, 2008 | 13.20 | 13.80 | 13.18 | 13.50 | 153,096,160 | +0.16(+1.17%) |
Jul 14, 2008 | 13.70 | 13.79 | 13.24 | 13.34 | 75,288,984 | -0.11(-0.82%) |
Jul 11, 2008 | 13.22 | 13.80 | 13.03 | 13.45 | 114,010,720 | +0.01(+0.10%) |
Jul 10, 2008 | 12.94 | 13.54 | 12.85 | 13.44 | 143,647,088 | +0.53(+4.09%) |
Jul 09, 2008 | 13.60 | 13.62 | 12.88 | 12.91 | 104,183,736 | -0.72(-5.31%) |
Jul 08, 2008 | 13.49 | 13.77 | 13.24 | 13.64 | 89,667,088 | +0.14(+1.01%) |
Jul 07, 2008 | 13.54 | 13.86 | 13.22 | 13.50 | 72,562,440 | +0.03(+0.24%) |
Jul 04, 2008 | 13.44 | 13.56 | 13.21 | 13.47 | 63,463,024 | +0.00(+0.00%) |
Jul 03, 2008 | 13.44 | 13.56 | 13.21 | 13.47 | 63,463,024 | -0.18(-1.29%) |
Jul 02, 2008 | 14.10 | 14.22 | 13.60 | 13.64 | 73,458,176 | -0.42(-2.97%) |
Jul 01, 2008 | 13.88 | 14.23 | 13.77 | 14.06 | 102,574,168 | +0.06(+0.42%) |
Jun 30, 2008 | 13.94 | 14.27 | 13.91 | 14.00 | 77,001,272 | -0.01(-0.05%) |
Jun 27, 2008 | 14.08 | 14.24 | 13.83 | 14.01 | 92,073,856 | -0.07(-0.46%) |
Jun 26, 2008 | 14.57 | 14.68 | 14.07 | 14.07 | 86,640,232 | -0.69(-4.68%) |
Jun 25, 2008 | 14.62 | 14.99 | 14.61 | 14.76 | 83,926,976 | +0.16(+1.07%) |
Jun 24, 2008 | 14.47 | 14.87 | 14.46 | 14.61 | 70,767,888 | +0.03(+0.22%) |
Jun 23, 2008 | 14.67 | 14.80 | 14.54 | 14.57 | 71,003,888 | -0.01(-0.04%) |
Jun 20, 2008 | 14.82 | 14.82 | 14.54 | 14.58 | 108,957,904 | -0.31(-2.10%) |
Jun 19, 2008 | 14.48 | 15.06 | 14.43 | 14.89 | 74,445,848 | +0.37(+2.56%) |
Jun 18, 2008 | 14.57 | 14.78 | 14.48 | 14.52 | 63,724,248 | -0.20(-1.33%) |
Jun 17, 2008 | 14.95 | 15.00 | 14.71 | 14.72 | 67,491,064 | -0.18(-1.22%) |
Jun 16, 2008 | 14.63 | 15.04 | 14.61 | 14.90 | 68,691,952 | +0.13(+0.88%) |
Jun 13, 2008 | 14.50 | 14.80 | 14.46 | 14.77 | 65,986,904 | +0.40(+2.77%) |
Jun 12, 2008 | 14.37 | 14.74 | 14.26 | 14.37 | 92,432,760 | +0.16(+1.10%) |
Jun 11, 2008 | 14.69 | 14.76 | 14.20 | 14.22 | 91,744,448 | -0.57(-3.84%) |
Jun 10, 2008 | 14.76 | 14.93 | 14.54 | 14.78 | 86,796,688 | -0.05(-0.35%) |
Jun 09, 2008 | 15.04 | 15.06 | 14.56 | 14.83 | 87,796,920 | -0.09(-0.62%) |
Jun 06, 2008 | 15.42 | 15.45 | 14.93 | 14.93 | 107,176,696 | -0.63(-4.06%) |
Jun 05, 2008 | 15.40 | 15.64 | 15.22 | 15.56 | 79,709,808 | +0.25(+1.66%) |
Jun 04, 2008 | 14.87 | 15.43 | 14.87 | 15.30 | 88,240,808 | +0.35(+2.35%) |
Jun 03, 2008 | 15.19 | 15.44 | 14.89 | 14.95 | 100,486,440 | -0.17(-1.12%) |