Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.52 | 15.54 | 15.10 | 15.23 | 104,335,696 | -0.16(-1.04%) |
May 29, 2008 | 15.12 | 15.50 | 15.12 | 15.39 | 127,648,528 | +0.22(+1.42%) |
May 28, 2008 | 15.37 | 15.38 | 14.94 | 15.18 | 183,599,936 | -0.04(-0.24%) |
May 27, 2008 | 15.09 | 15.32 | 15.09 | 15.22 | 110,421,728 | +0.05(+0.32%) |
May 26, 2008 | 15.33 | 15.33 | 15.09 | 15.17 | 0 | +0.02(+0.16%) |
May 23, 2008 | 15.33 | 15.33 | 15.09 | 15.14 | 117,545,880 | -0.26(-1.72%) |
May 22, 2008 | 15.20 | 15.55 | 15.20 | 15.41 | 107,909,264 | +0.13(+0.85%) |
May 21, 2008 | 15.66 | 15.76 | 15.22 | 15.28 | 176,171,952 | -0.43(-2.74%) |
May 20, 2008 | 15.92 | 15.92 | 15.62 | 15.71 | 128,322,920 | -0.36(-2.26%) |
May 19, 2008 | 16.14 | 16.34 | 15.95 | 16.07 | 113,182,416 | -0.09(-0.53%) |
May 16, 2008 | 16.35 | 16.35 | 16.01 | 16.16 | 85,226,832 | -0.18(-1.09%) |
May 15, 2008 | 16.13 | 16.37 | 16.00 | 16.34 | 118,962,384 | +0.22(+1.34%) |
May 14, 2008 | 16.11 | 16.22 | 16.03 | 16.12 | 105,764,264 | +0.15(+0.96%) |
May 13, 2008 | 16.24 | 16.25 | 15.93 | 15.97 | 122,413,144 | -0.24(-1.48%) |
May 12, 2008 | 16.01 | 16.23 | 15.95 | 16.21 | 110,110,872 | +0.24(+1.50%) |
May 09, 2008 | 15.89 | 16.26 | 15.86 | 15.97 | 187,533,040 | -0.03(-0.19%) |
May 08, 2008 | 16.39 | 16.39 | 15.93 | 16.00 | 219,890,512 | -0.33(-2.00%) |
May 07, 2008 | 16.95 | 16.95 | 16.26 | 16.32 | 157,114,848 | -0.57(-3.39%) |
May 06, 2008 | 16.52 | 16.94 | 15.95 | 16.90 | 164,465,072 | +0.10(+0.62%) |
May 05, 2008 | 16.92 | 16.96 | 16.69 | 16.79 | 103,964,784 | -0.23(-1.37%) |
May 02, 2008 | 17.26 | 17.33 | 16.86 | 17.02 | 160,081,584 | +0.07(+0.40%) |
May 01, 2008 | 16.33 | 16.99 | 16.27 | 16.96 | 166,222,048 | +0.63(+3.88%) |
Apr 30, 2008 | 16.44 | 16.64 | 16.26 | 16.32 | 140,330,800 | -0.11(-0.67%) |
Apr 29, 2008 | 16.55 | 16.64 | 16.37 | 16.43 | 104,540,432 | -0.14(-0.82%) |
Apr 28, 2008 | 16.59 | 16.71 | 16.43 | 16.57 | 124,546,912 | -0.02(-0.15%) |
Apr 25, 2008 | 16.45 | 16.62 | 16.10 | 16.59 | 135,408,928 | +0.30(+1.85%) |
Apr 24, 2008 | 15.77 | 16.38 | 15.76 | 16.29 | 200,162,192 | +0.58(+3.72%) |
Apr 23, 2008 | 15.85 | 15.95 | 15.60 | 15.71 | 133,163,544 | -0.09(-0.58%) |
Apr 22, 2008 | 15.92 | 15.96 | 15.72 | 15.80 | 136,714,304 | -0.23(-1.46%) |
Apr 21, 2008 | 16.11 | 16.12 | 15.88 | 16.03 | 106,515,744 | -0.25(-1.55%) |
Apr 18, 2008 | 16.44 | 16.54 | 16.17 | 16.29 | 204,679,152 | +0.35(+2.20%) |
Apr 17, 2008 | 15.55 | 16.02 | 15.52 | 15.94 | 204,865,072 | +0.22(+1.41%) |
Apr 16, 2008 | 15.55 | 15.74 | 15.45 | 15.71 | 182,383,728 | +0.48(+3.15%) |
Apr 15, 2008 | 15.24 | 15.40 | 14.99 | 15.23 | 151,996,640 | +0.15(+1.02%) |
Apr 14, 2008 | 15.36 | 15.38 | 15.01 | 15.08 | 162,384,064 | -0.35(-2.27%) |
Apr 11, 2008 | 15.46 | 15.81 | 15.42 | 15.43 | 149,884,880 | -0.33(-2.11%) |
Apr 10, 2008 | 15.72 | 15.98 | 15.58 | 15.76 | 178,817,392 | -0.09(-0.54%) |
Apr 09, 2008 | 16.18 | 16.18 | 15.74 | 15.85 | 159,619,456 | -0.26(-1.64%) |
Apr 08, 2008 | 16.17 | 16.30 | 15.98 | 16.11 | 146,526,416 | -0.18(-1.10%) |
Apr 07, 2008 | 16.46 | 16.60 | 16.26 | 16.29 | 160,284,272 | +0.12(+0.72%) |
Apr 04, 2008 | 16.41 | 16.45 | 16.10 | 16.18 | 144,745,920 | -0.26(-1.61%) |
Apr 03, 2008 | 16.18 | 16.52 | 16.11 | 16.44 | 160,300,672 | +0.11(+0.68%) |
Apr 02, 2008 | 16.49 | 16.72 | 16.24 | 16.33 | 208,107,584 | -0.09(-0.56%) |
Apr 01, 2008 | 15.85 | 16.44 | 15.81 | 16.42 | 272,141,056 | +1.13(+7.40%) |
Mar 31, 2008 | 15.12 | 15.57 | 15.02 | 15.29 | 142,933,008 | +0.12(+0.81%) |
Mar 28, 2008 | 15.20 | 15.64 | 15.10 | 15.17 | 144,026,080 | -0.30(-1.91%) |
Mar 27, 2008 | 15.92 | 15.94 | 15.46 | 15.46 | 199,750,384 | -0.26(-1.68%) |
Mar 26, 2008 | 16.11 | 16.17 | 15.70 | 15.73 | 208,881,232 | -0.55(-3.36%) |
Mar 25, 2008 | 16.37 | 16.52 | 16.03 | 16.27 | 206,271,584 | -0.13(-0.79%) |
Mar 24, 2008 | 16.37 | 16.84 | 16.34 | 16.40 | 241,144,256 | +0.21(+1.29%) |
Mar 21, 2008 | 15.34 | 16.32 | 15.33 | 16.19 | 361,970,240 | +0.00(+0.00%) |
Mar 20, 2008 | 15.34 | 16.32 | 15.33 | 16.19 | 361,957,696 | +0.97(+6.34%) |
Mar 19, 2008 | 15.84 | 16.06 | 15.23 | 15.23 | 352,413,120 | -0.41(-2.64%) |
Mar 18, 2008 | 15.17 | 15.71 | 14.90 | 15.64 | 453,779,904 | +1.24(+8.63%) |
Mar 17, 2008 | 13.71 | 14.64 | 13.71 | 14.40 | 344,928,832 | -0.35(-2.38%) |
Mar 14, 2008 | 15.34 | 15.44 | 14.47 | 14.75 | 413,847,296 | -0.46(-2.99%) |
Mar 13, 2008 | 14.83 | 15.85 | 14.42 | 15.20 | 341,669,664 | +0.08(+0.53%) |
Mar 12, 2008 | 15.53 | 15.94 | 15.10 | 15.12 | 278,417,440 | -0.41(-2.62%) |
Mar 11, 2008 | 15.20 | 15.58 | 14.78 | 15.53 | 370,158,304 | +0.99(+6.81%) |
Mar 10, 2008 | 15.00 | 15.08 | 14.46 | 14.54 | 275,425,056 | -0.42(-2.84%) |
Mar 07, 2008 | 14.69 | 15.29 | 14.64 | 14.96 | 323,939,232 | +0.03(+0.21%) |
Mar 06, 2008 | 15.22 | 15.32 | 14.83 | 14.93 | 227,125,632 | -0.54(-3.46%) |
Mar 05, 2008 | 15.64 | 15.82 | 15.27 | 15.47 | 297,120,928 | -0.12(-0.79%) |
Mar 04, 2008 | 15.41 | 15.63 | 15.12 | 15.59 | 264,950,000 | -0.09(-0.55%) |