Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.17 | 15.35 | 15.04 | 15.11 | 85,127,040 | +0.03(+0.17%) |
May 29, 2008 | 15.17 | 15.20 | 14.86 | 15.08 | 84,214,384 | -0.22(-1.41%) |
May 28, 2008 | 15.51 | 15.52 | 15.08 | 15.30 | 77,156,760 | -0.08(-0.55%) |
May 27, 2008 | 15.18 | 15.46 | 15.17 | 15.38 | 81,039,840 | +0.12(+0.81%) |
May 26, 2008 | 15.47 | 15.53 | 15.04 | 15.26 | 90,631,872 | +0.00(+0.00%) |
May 23, 2008 | 15.47 | 15.53 | 15.04 | 15.26 | 90,631,872 | -0.31(-1.97%) |
May 22, 2008 | 15.53 | 15.73 | 15.47 | 15.56 | 63,162,300 | +0.14(+0.93%) |
May 21, 2008 | 15.56 | 15.77 | 15.33 | 15.42 | 98,873,952 | -0.28(-1.79%) |
May 20, 2008 | 16.00 | 16.05 | 15.51 | 15.70 | 113,349,800 | -0.51(-3.18%) |
May 19, 2008 | 16.43 | 16.48 | 16.16 | 16.22 | 93,965,656 | -0.08(-0.48%) |
May 16, 2008 | 16.29 | 16.29 | 15.98 | 16.29 | 92,031,520 | +0.02(+0.12%) |
May 15, 2008 | 15.59 | 16.29 | 15.55 | 16.28 | 118,821,320 | +0.74(+4.74%) |
May 14, 2008 | 15.55 | 15.83 | 15.49 | 15.54 | 91,124,512 | +0.05(+0.34%) |
May 13, 2008 | 15.41 | 15.60 | 15.38 | 15.49 | 60,485,960 | +0.08(+0.51%) |
May 12, 2008 | 15.23 | 15.45 | 15.12 | 15.41 | 52,816,908 | +0.18(+1.16%) |
May 09, 2008 | 15.08 | 15.36 | 15.08 | 15.23 | 61,437,568 | -0.02(-0.13%) |
May 08, 2008 | 15.24 | 15.39 | 15.06 | 15.25 | 76,873,584 | +0.15(+0.99%) |
May 07, 2008 | 15.38 | 15.47 | 15.08 | 15.10 | 83,198,144 | -0.27(-1.74%) |
May 06, 2008 | 15.04 | 15.45 | 15.04 | 15.37 | 70,566,304 | +0.22(+1.42%) |
May 05, 2008 | 15.24 | 15.57 | 15.11 | 15.15 | 59,268,584 | -0.22(-1.40%) |
May 02, 2008 | 15.39 | 15.42 | 15.08 | 15.37 | 90,637,720 | +0.19(+1.25%) |
May 01, 2008 | 14.57 | 15.26 | 14.57 | 15.18 | 109,683,432 | +0.67(+4.63%) |
Apr 30, 2008 | 14.82 | 14.83 | 14.43 | 14.51 | 86,638,648 | -0.23(-1.59%) |
Apr 29, 2008 | 14.75 | 14.86 | 14.63 | 14.74 | 62,387,964 | -0.06(-0.40%) |
Apr 28, 2008 | 14.62 | 14.89 | 14.55 | 14.80 | 73,175,000 | +0.10(+0.67%) |
Apr 25, 2008 | 14.75 | 14.76 | 14.38 | 14.70 | 73,002,944 | -0.08(-0.57%) |
Apr 24, 2008 | 14.72 | 15.00 | 14.56 | 14.79 | 78,708,568 | +0.08(+0.58%) |
Apr 23, 2008 | 14.46 | 14.71 | 14.34 | 14.70 | 95,065,304 | +0.37(+2.59%) |
Apr 22, 2008 | 14.52 | 14.61 | 14.25 | 14.33 | 86,374,312 | -0.31(-2.09%) |
Apr 21, 2008 | 14.67 | 14.72 | 14.55 | 14.64 | 73,351,584 | -0.06(-0.40%) |
Apr 18, 2008 | 14.71 | 14.75 | 14.49 | 14.70 | 104,758,384 | +0.29(+1.99%) |
Apr 17, 2008 | 14.45 | 14.54 | 14.29 | 14.41 | 88,575,808 | -0.01(-0.09%) |
Apr 16, 2008 | 14.62 | 14.65 | 14.25 | 14.42 | 167,256,336 | +0.80(+5.83%) |
Apr 15, 2008 | 13.63 | 13.65 | 13.36 | 13.63 | 141,959,216 | +0.14(+1.06%) |
Apr 14, 2008 | 13.77 | 13.88 | 13.45 | 13.49 | 92,120,808 | -0.36(-2.59%) |
Apr 11, 2008 | 13.86 | 14.28 | 13.76 | 13.84 | 102,636,720 | -0.55(-3.80%) |
Apr 10, 2008 | 14.06 | 14.63 | 14.05 | 14.39 | 110,537,632 | +0.43(+3.08%) |
Apr 09, 2008 | 13.73 | 13.97 | 13.54 | 13.96 | 97,349,616 | +0.22(+1.61%) |
Apr 08, 2008 | 13.94 | 14.04 | 13.71 | 13.74 | 84,728,152 | -0.44(-3.08%) |
Apr 07, 2008 | 14.29 | 14.40 | 14.12 | 14.18 | 60,891,104 | -0.08(-0.55%) |
Apr 04, 2008 | 14.30 | 14.46 | 14.12 | 14.25 | 63,494,824 | -0.04(-0.27%) |
Apr 03, 2008 | 14.14 | 14.40 | 14.03 | 14.29 | 69,501,168 | +0.05(+0.37%) |
Apr 02, 2008 | 14.36 | 14.36 | 14.11 | 14.24 | 67,166,160 | -0.08(-0.55%) |
Apr 01, 2008 | 14.02 | 14.34 | 13.95 | 14.32 | 85,143,648 | +0.52(+3.73%) |
Mar 31, 2008 | 13.50 | 13.90 | 13.47 | 13.80 | 73,754,512 | +0.25(+1.88%) |
Mar 28, 2008 | 13.55 | 13.97 | 13.51 | 13.55 | 91,170,224 | -0.20(-1.42%) |
Mar 27, 2008 | 14.26 | 14.28 | 13.75 | 13.75 | 109,556,368 | -0.50(-3.52%) |
Mar 26, 2008 | 14.36 | 14.39 | 14.15 | 14.25 | 79,417,128 | -0.27(-1.84%) |
Mar 25, 2008 | 14.55 | 14.60 | 14.36 | 14.52 | 74,005,616 | +0.09(+0.63%) |
Mar 24, 2008 | 14.18 | 14.63 | 14.18 | 14.42 | 82,539,064 | +0.25(+1.75%) |
Mar 21, 2008 | 13.99 | 14.18 | 13.75 | 14.18 | 103,368,240 | +0.00(+0.00%) |
Mar 20, 2008 | 13.99 | 14.18 | 13.75 | 14.18 | 103,366,400 | +0.43(+3.13%) |
Mar 19, 2008 | 14.03 | 14.16 | 13.74 | 13.75 | 106,820,648 | -0.43(-3.04%) |
Mar 18, 2008 | 13.88 | 14.18 | 13.81 | 14.18 | 110,881,400 | +0.59(+4.32%) |
Mar 17, 2008 | 13.15 | 13.79 | 13.13 | 13.59 | 103,509,376 | +0.12(+0.92%) |
Mar 14, 2008 | 13.84 | 13.97 | 13.38 | 13.47 | 122,813,256 | -0.40(-2.91%) |
Mar 13, 2008 | 13.57 | 14.01 | 13.52 | 13.87 | 102,433,824 | +0.10(+0.76%) |
Mar 12, 2008 | 13.80 | 14.01 | 13.67 | 13.77 | 81,368,680 | -0.05(-0.38%) |
Mar 11, 2008 | 13.35 | 13.83 | 13.33 | 13.82 | 119,919,096 | +0.70(+5.37%) |
Mar 10, 2008 | 13.11 | 13.36 | 13.02 | 13.11 | 103,392,936 | +0.03(+0.25%) |
Mar 07, 2008 | 12.91 | 13.29 | 12.87 | 13.08 | 113,095,464 | +0.13(+1.01%) |
Mar 06, 2008 | 13.10 | 13.18 | 12.93 | 12.95 | 100,566,344 | -0.21(-1.63%) |
Mar 05, 2008 | 13.06 | 13.19 | 12.93 | 13.17 | 95,469,512 | +0.13(+1.00%) |
Mar 04, 2008 | 12.81 | 13.07 | 12.67 | 13.04 | 190,397,488 | -0.01(-0.05%) |