Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.24 | 15.41 | 15.10 | 15.17 | 84,782,680 | +0.03(+0.17%) |
May 29, 2008 | 15.23 | 15.26 | 14.92 | 15.14 | 83,873,712 | -0.22(-1.41%) |
May 28, 2008 | 15.58 | 15.58 | 15.14 | 15.36 | 76,844,640 | -0.09(-0.55%) |
May 27, 2008 | 15.24 | 15.52 | 15.23 | 15.44 | 80,712,016 | +0.12(+0.81%) |
May 26, 2008 | 15.54 | 15.59 | 15.10 | 15.32 | 90,265,240 | +0.00(+0.00%) |
May 23, 2008 | 15.54 | 15.59 | 15.10 | 15.32 | 90,265,240 | -0.31(-1.97%) |
May 22, 2008 | 15.59 | 15.79 | 15.53 | 15.63 | 62,906,792 | +0.14(+0.93%) |
May 21, 2008 | 15.63 | 15.84 | 15.39 | 15.48 | 98,473,976 | -0.28(-1.78%) |
May 20, 2008 | 16.07 | 16.11 | 15.58 | 15.77 | 112,891,272 | -0.52(-3.18%) |
May 19, 2008 | 16.49 | 16.55 | 16.22 | 16.28 | 93,585,536 | -0.08(-0.48%) |
May 16, 2008 | 16.35 | 16.36 | 16.05 | 16.36 | 91,659,224 | +0.02(+0.12%) |
May 15, 2008 | 15.65 | 16.35 | 15.61 | 16.34 | 118,340,656 | +0.74(+4.74%) |
May 14, 2008 | 15.61 | 15.90 | 15.55 | 15.60 | 90,755,896 | +0.05(+0.34%) |
May 13, 2008 | 15.47 | 15.66 | 15.44 | 15.55 | 60,241,276 | +0.08(+0.51%) |
May 12, 2008 | 15.29 | 15.52 | 15.18 | 15.47 | 52,603,252 | +0.18(+1.16%) |
May 09, 2008 | 15.14 | 15.43 | 15.14 | 15.29 | 61,189,036 | -0.02(-0.13%) |
May 08, 2008 | 15.30 | 15.45 | 15.12 | 15.31 | 76,562,616 | +0.15(+0.99%) |
May 07, 2008 | 15.44 | 15.54 | 15.14 | 15.16 | 82,861,584 | -0.27(-1.74%) |
May 06, 2008 | 15.10 | 15.52 | 15.10 | 15.43 | 70,280,848 | +0.22(+1.42%) |
May 05, 2008 | 15.30 | 15.63 | 15.17 | 15.22 | 59,028,828 | -0.22(-1.40%) |
May 02, 2008 | 15.45 | 15.48 | 15.14 | 15.43 | 90,271,064 | +0.19(+1.25%) |
May 01, 2008 | 14.63 | 15.32 | 14.63 | 15.24 | 109,239,728 | +0.67(+4.63%) |
Apr 30, 2008 | 14.88 | 14.90 | 14.49 | 14.57 | 86,288,168 | -0.24(-1.59%) |
Apr 29, 2008 | 14.81 | 14.92 | 14.69 | 14.80 | 62,135,588 | -0.06(-0.40%) |
Apr 28, 2008 | 14.68 | 14.95 | 14.61 | 14.86 | 72,878,984 | +0.10(+0.67%) |
Apr 25, 2008 | 14.81 | 14.82 | 14.44 | 14.76 | 72,707,624 | -0.09(-0.57%) |
Apr 24, 2008 | 14.78 | 15.07 | 14.62 | 14.85 | 78,390,168 | +0.09(+0.58%) |
Apr 23, 2008 | 14.52 | 14.77 | 14.40 | 14.76 | 94,680,744 | +0.37(+2.59%) |
Apr 22, 2008 | 14.58 | 14.67 | 14.31 | 14.39 | 86,024,904 | -0.31(-2.09%) |
Apr 21, 2008 | 14.72 | 14.78 | 14.61 | 14.70 | 73,054,856 | -0.06(-0.40%) |
Apr 18, 2008 | 14.77 | 14.81 | 14.55 | 14.76 | 104,334,608 | +0.29(+1.99%) |
Apr 17, 2008 | 14.51 | 14.59 | 14.35 | 14.47 | 88,217,496 | -0.01(-0.09%) |
Apr 16, 2008 | 14.68 | 14.71 | 14.31 | 14.48 | 166,579,728 | +0.80(+5.83%) |
Apr 15, 2008 | 13.68 | 13.70 | 13.42 | 13.68 | 141,384,960 | +0.14(+1.06%) |
Apr 14, 2008 | 13.82 | 13.94 | 13.51 | 13.54 | 91,748,152 | -0.36(-2.59%) |
Apr 11, 2008 | 13.92 | 14.34 | 13.82 | 13.90 | 102,221,528 | -0.55(-3.80%) |
Apr 10, 2008 | 14.12 | 14.69 | 14.10 | 14.45 | 110,090,480 | +0.43(+3.08%) |
Apr 09, 2008 | 13.78 | 14.02 | 13.59 | 14.02 | 96,955,808 | +0.22(+1.61%) |
Apr 08, 2008 | 14.00 | 14.10 | 13.77 | 13.80 | 84,385,408 | -0.44(-3.08%) |
Apr 07, 2008 | 14.35 | 14.46 | 14.18 | 14.23 | 60,644,784 | -0.08(-0.55%) |
Apr 04, 2008 | 14.36 | 14.52 | 14.18 | 14.31 | 63,237,972 | -0.04(-0.27%) |
Apr 03, 2008 | 14.20 | 14.46 | 14.09 | 14.35 | 69,220,016 | +0.05(+0.37%) |
Apr 02, 2008 | 14.42 | 14.42 | 14.17 | 14.30 | 66,894,452 | -0.08(-0.55%) |
Apr 01, 2008 | 14.08 | 14.40 | 14.01 | 14.38 | 84,799,224 | +0.52(+3.73%) |
Mar 31, 2008 | 13.55 | 13.96 | 13.53 | 13.86 | 73,456,152 | +0.26(+1.88%) |
Mar 28, 2008 | 13.61 | 14.02 | 13.57 | 13.61 | 90,801,416 | -0.20(-1.42%) |
Mar 27, 2008 | 14.32 | 14.34 | 13.80 | 13.80 | 109,113,184 | -0.50(-3.52%) |
Mar 26, 2008 | 14.42 | 14.44 | 14.21 | 14.31 | 79,095,864 | -0.27(-1.84%) |
Mar 25, 2008 | 14.61 | 14.66 | 14.42 | 14.57 | 73,706,240 | +0.09(+0.63%) |
Mar 24, 2008 | 14.24 | 14.69 | 14.23 | 14.48 | 82,205,168 | +0.25(+1.75%) |
Mar 21, 2008 | 14.05 | 14.24 | 13.80 | 14.23 | 102,950,088 | +0.00(+0.00%) |
Mar 20, 2008 | 14.05 | 14.24 | 13.80 | 14.23 | 102,948,256 | +0.43(+3.13%) |
Mar 19, 2008 | 14.09 | 14.22 | 13.80 | 13.80 | 106,388,528 | -0.43(-3.03%) |
Mar 18, 2008 | 13.94 | 14.24 | 13.87 | 14.23 | 110,432,856 | +0.59(+4.32%) |
Mar 17, 2008 | 13.20 | 13.84 | 13.19 | 13.65 | 103,090,656 | +0.12(+0.92%) |
Mar 14, 2008 | 13.90 | 14.03 | 13.44 | 13.52 | 122,316,440 | -0.41(-2.91%) |
Mar 13, 2008 | 13.63 | 14.06 | 13.57 | 13.93 | 102,019,456 | +0.10(+0.76%) |
Mar 12, 2008 | 13.85 | 14.06 | 13.73 | 13.82 | 81,039,520 | -0.05(-0.38%) |
Mar 11, 2008 | 13.40 | 13.89 | 13.38 | 13.87 | 119,433,992 | +0.71(+5.37%) |
Mar 10, 2008 | 13.16 | 13.42 | 13.07 | 13.17 | 102,974,680 | +0.03(+0.25%) |
Mar 07, 2008 | 12.96 | 13.34 | 12.93 | 13.13 | 112,637,968 | +0.13(+1.01%) |
Mar 06, 2008 | 13.15 | 13.23 | 12.98 | 13.00 | 100,159,528 | -0.22(-1.63%) |
Mar 05, 2008 | 13.12 | 13.24 | 12.98 | 13.22 | 95,083,312 | +0.13(+1.00%) |
Mar 04, 2008 | 12.86 | 13.12 | 12.72 | 13.09 | 189,627,264 | -0.01(-0.05%) |