Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.78 | 12.80 | 12.44 | 12.55 | 126,640,024 | -0.13(-1.04%) |
May 29, 2008 | 12.46 | 12.77 | 12.46 | 12.68 | 154,936,544 | +0.18(+1.42%) |
May 28, 2008 | 12.66 | 12.67 | 12.31 | 12.51 | 222,848,944 | -0.03(-0.24%) |
May 27, 2008 | 12.43 | 12.62 | 12.43 | 12.54 | 134,027,096 | +0.04(+0.32%) |
May 26, 2008 | 12.63 | 12.63 | 12.43 | 12.50 | 0 | +0.02(+0.16%) |
May 23, 2008 | 12.63 | 12.63 | 12.43 | 12.47 | 142,674,208 | -0.22(-1.72%) |
May 22, 2008 | 12.53 | 12.81 | 12.53 | 12.69 | 130,977,536 | +0.11(+0.85%) |
May 21, 2008 | 12.91 | 12.99 | 12.54 | 12.59 | 213,833,056 | -0.35(-2.74%) |
May 20, 2008 | 13.11 | 13.12 | 12.87 | 12.94 | 155,755,104 | -0.30(-2.26%) |
May 19, 2008 | 13.30 | 13.46 | 13.14 | 13.24 | 137,377,952 | -0.07(-0.53%) |
May 16, 2008 | 13.47 | 13.47 | 13.19 | 13.31 | 103,446,168 | -0.15(-1.09%) |
May 15, 2008 | 13.29 | 13.48 | 13.18 | 13.46 | 144,393,520 | +0.18(+1.34%) |
May 14, 2008 | 13.28 | 13.37 | 13.20 | 13.28 | 128,373,984 | +0.13(+0.96%) |
May 13, 2008 | 13.38 | 13.39 | 13.12 | 13.15 | 148,581,968 | -0.20(-1.48%) |
May 12, 2008 | 13.19 | 13.37 | 13.14 | 13.35 | 133,649,792 | +0.20(+1.50%) |
May 09, 2008 | 13.09 | 13.39 | 13.06 | 13.15 | 227,622,848 | -0.03(-0.19%) |
May 08, 2008 | 13.50 | 13.50 | 13.12 | 13.18 | 266,897,536 | -0.27(-2.00%) |
May 07, 2008 | 13.97 | 13.97 | 13.39 | 13.45 | 190,702,032 | -0.47(-3.39%) |
May 06, 2008 | 13.61 | 13.96 | 13.14 | 13.92 | 199,623,552 | +0.09(+0.62%) |
May 05, 2008 | 13.94 | 13.98 | 13.75 | 13.83 | 126,189,816 | -0.19(-1.37%) |
May 02, 2008 | 14.22 | 14.28 | 13.89 | 14.03 | 194,302,976 | +0.06(+0.40%) |
May 01, 2008 | 13.45 | 14.00 | 13.41 | 13.97 | 201,756,128 | +0.52(+3.88%) |
Apr 30, 2008 | 13.54 | 13.71 | 13.39 | 13.45 | 170,329,968 | -0.09(-0.67%) |
Apr 29, 2008 | 13.64 | 13.71 | 13.48 | 13.54 | 126,888,528 | -0.11(-0.82%) |
Apr 28, 2008 | 13.67 | 13.77 | 13.53 | 13.65 | 151,171,888 | -0.02(-0.15%) |
Apr 25, 2008 | 13.55 | 13.70 | 13.27 | 13.67 | 164,355,936 | +0.25(+1.85%) |
Apr 24, 2008 | 12.99 | 13.50 | 12.99 | 13.42 | 242,951,808 | +0.48(+3.72%) |
Apr 23, 2008 | 13.06 | 13.14 | 12.85 | 12.94 | 161,630,528 | -0.08(-0.58%) |
Apr 22, 2008 | 13.11 | 13.15 | 12.95 | 13.02 | 165,940,368 | -0.19(-1.46%) |
Apr 21, 2008 | 13.28 | 13.28 | 13.08 | 13.21 | 129,286,112 | -0.21(-1.55%) |
Apr 18, 2008 | 13.55 | 13.63 | 13.32 | 13.42 | 248,434,368 | +0.29(+2.20%) |
Apr 17, 2008 | 12.81 | 13.20 | 12.79 | 13.13 | 248,660,032 | +0.18(+1.41%) |
Apr 16, 2008 | 12.81 | 12.97 | 12.73 | 12.95 | 221,372,752 | +0.40(+3.15%) |
Apr 15, 2008 | 12.56 | 12.69 | 12.35 | 12.55 | 184,489,680 | +0.13(+1.02%) |
Apr 14, 2008 | 12.66 | 12.67 | 12.37 | 12.42 | 197,097,664 | -0.29(-2.27%) |
Apr 11, 2008 | 12.73 | 13.03 | 12.70 | 12.71 | 181,926,464 | -0.27(-2.11%) |
Apr 10, 2008 | 12.95 | 13.17 | 12.83 | 12.99 | 217,044,016 | -0.07(-0.54%) |
Apr 09, 2008 | 13.33 | 13.33 | 12.97 | 13.06 | 193,742,048 | -0.22(-1.64%) |
Apr 08, 2008 | 13.32 | 13.43 | 13.16 | 13.28 | 177,850,048 | -0.15(-1.10%) |
Apr 07, 2008 | 13.56 | 13.68 | 13.39 | 13.42 | 194,548,992 | +0.10(+0.72%) |
Apr 04, 2008 | 13.52 | 13.55 | 13.27 | 13.33 | 175,688,944 | -0.22(-1.61%) |
Apr 03, 2008 | 13.33 | 13.61 | 13.27 | 13.54 | 194,568,896 | +0.09(+0.68%) |
Apr 02, 2008 | 13.58 | 13.77 | 13.38 | 13.45 | 252,595,712 | -0.08(-0.56%) |
Apr 01, 2008 | 13.06 | 13.54 | 13.02 | 13.53 | 330,317,952 | +0.93(+7.40%) |
Mar 31, 2008 | 12.45 | 12.82 | 12.37 | 12.60 | 173,488,464 | +0.10(+0.81%) |
Mar 28, 2008 | 12.52 | 12.89 | 12.44 | 12.50 | 174,815,216 | -0.24(-1.91%) |
Mar 27, 2008 | 13.11 | 13.13 | 12.73 | 12.74 | 242,451,952 | -0.22(-1.68%) |
Mar 26, 2008 | 13.27 | 13.32 | 12.94 | 12.96 | 253,534,752 | -0.45(-3.37%) |
Mar 25, 2008 | 13.48 | 13.61 | 13.21 | 13.41 | 250,367,232 | -0.11(-0.79%) |
Mar 24, 2008 | 13.49 | 13.87 | 13.46 | 13.51 | 292,694,784 | +0.17(+1.29%) |
Mar 21, 2008 | 12.64 | 13.45 | 12.63 | 13.34 | 439,350,304 | +0.00(+0.00%) |
Mar 20, 2008 | 12.64 | 13.45 | 12.63 | 13.34 | 439,335,104 | +0.80(+6.34%) |
Mar 19, 2008 | 13.05 | 13.23 | 12.55 | 12.55 | 427,750,112 | -0.34(-2.64%) |
Mar 18, 2008 | 12.50 | 12.95 | 12.27 | 12.89 | 550,786,560 | +1.02(+8.63%) |
Mar 17, 2008 | 11.30 | 12.06 | 11.30 | 11.86 | 418,665,856 | -0.29(-2.38%) |
Mar 14, 2008 | 12.64 | 12.72 | 11.92 | 12.15 | 502,317,344 | -0.38(-2.99%) |
Mar 13, 2008 | 12.22 | 13.06 | 11.88 | 12.53 | 414,709,984 | +0.07(+0.53%) |
Mar 12, 2008 | 12.79 | 13.13 | 12.44 | 12.46 | 337,936,032 | -0.33(-2.61%) |
Mar 11, 2008 | 12.52 | 12.84 | 12.18 | 12.79 | 449,288,768 | +0.82(+6.81%) |
Mar 10, 2008 | 12.36 | 12.42 | 11.91 | 11.98 | 334,303,968 | -0.35(-2.84%) |
Mar 07, 2008 | 12.10 | 12.60 | 12.06 | 12.33 | 393,189,248 | +0.03(+0.21%) |
Mar 06, 2008 | 12.54 | 12.62 | 12.22 | 12.30 | 275,679,328 | -0.44(-3.46%) |
Mar 05, 2008 | 12.89 | 13.03 | 12.58 | 12.74 | 360,637,856 | -0.10(-0.79%) |
Mar 04, 2008 | 12.69 | 12.88 | 12.46 | 12.84 | 321,589,600 | -0.07(-0.55%) |