Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.45 | 14.62 | 14.32 | 14.39 | 89,373,704 | +0.02(+0.17%) |
May 29, 2008 | 14.45 | 14.48 | 14.15 | 14.37 | 88,415,520 | -0.20(-1.41%) |
May 28, 2008 | 14.78 | 14.78 | 14.37 | 14.57 | 81,005,816 | -0.08(-0.55%) |
May 27, 2008 | 14.46 | 14.73 | 14.45 | 14.65 | 85,082,608 | +0.12(+0.81%) |
May 26, 2008 | 14.74 | 14.79 | 14.33 | 14.53 | 95,153,152 | +0.00(+0.00%) |
May 23, 2008 | 14.74 | 14.79 | 14.33 | 14.53 | 95,153,152 | -0.29(-1.97%) |
May 22, 2008 | 14.79 | 14.98 | 14.73 | 14.83 | 66,313,228 | +0.14(+0.93%) |
May 21, 2008 | 14.83 | 15.02 | 14.60 | 14.69 | 103,806,400 | -0.27(-1.79%) |
May 20, 2008 | 15.24 | 15.28 | 14.78 | 14.96 | 119,004,392 | -0.49(-3.17%) |
May 19, 2008 | 15.64 | 15.70 | 15.39 | 15.45 | 98,653,248 | -0.07(-0.48%) |
May 16, 2008 | 15.51 | 15.52 | 15.22 | 15.52 | 96,622,624 | +0.02(+0.12%) |
May 15, 2008 | 14.85 | 15.51 | 14.81 | 15.50 | 124,748,864 | +0.70(+4.74%) |
May 14, 2008 | 14.81 | 15.08 | 14.75 | 14.80 | 95,670,376 | +0.05(+0.34%) |
May 13, 2008 | 14.68 | 14.86 | 14.65 | 14.75 | 63,503,376 | +0.07(+0.51%) |
May 12, 2008 | 14.50 | 14.72 | 14.40 | 14.68 | 55,451,744 | +0.17(+1.16%) |
May 09, 2008 | 14.37 | 14.63 | 14.36 | 14.51 | 64,502,456 | -0.02(-0.13%) |
May 08, 2008 | 14.51 | 14.66 | 14.35 | 14.53 | 80,708,520 | +0.14(+0.99%) |
May 07, 2008 | 14.65 | 14.74 | 14.37 | 14.38 | 87,348,584 | -0.25(-1.74%) |
May 06, 2008 | 14.33 | 14.72 | 14.33 | 14.64 | 74,086,592 | +0.20(+1.42%) |
May 05, 2008 | 14.51 | 14.83 | 14.39 | 14.43 | 62,225,268 | -0.20(-1.40%) |
May 02, 2008 | 14.66 | 14.69 | 14.36 | 14.64 | 95,159,288 | +0.18(+1.25%) |
May 01, 2008 | 13.88 | 14.53 | 13.88 | 14.46 | 115,155,120 | +0.64(+4.63%) |
Apr 30, 2008 | 14.11 | 14.13 | 13.75 | 13.82 | 90,960,720 | -0.22(-1.59%) |
Apr 29, 2008 | 14.05 | 14.15 | 13.94 | 14.04 | 65,500,264 | -0.06(-0.40%) |
Apr 28, 2008 | 13.93 | 14.18 | 13.86 | 14.10 | 76,825,424 | +0.09(+0.66%) |
Apr 25, 2008 | 14.05 | 14.06 | 13.70 | 14.01 | 76,644,784 | -0.08(-0.57%) |
Apr 24, 2008 | 14.02 | 14.29 | 13.87 | 14.09 | 82,635,040 | +0.08(+0.58%) |
Apr 23, 2008 | 13.78 | 14.01 | 13.66 | 14.01 | 99,807,752 | +0.35(+2.59%) |
Apr 22, 2008 | 13.83 | 13.91 | 13.58 | 13.65 | 90,683,200 | -0.29(-2.09%) |
Apr 21, 2008 | 13.97 | 14.02 | 13.86 | 13.94 | 77,010,816 | -0.06(-0.40%) |
Apr 18, 2008 | 14.01 | 14.05 | 13.80 | 14.00 | 109,984,376 | +0.27(+1.99%) |
Apr 17, 2008 | 13.76 | 13.84 | 13.61 | 13.73 | 92,994,520 | -0.01(-0.09%) |
Apr 16, 2008 | 13.93 | 13.96 | 13.57 | 13.74 | 175,600,112 | +0.76(+5.83%) |
Apr 15, 2008 | 12.98 | 13.00 | 12.73 | 12.98 | 149,041,024 | +0.14(+1.06%) |
Apr 14, 2008 | 13.11 | 13.22 | 12.81 | 12.84 | 96,716,368 | -0.34(-2.59%) |
Apr 11, 2008 | 13.20 | 13.60 | 13.11 | 13.19 | 107,756,880 | -0.52(-3.80%) |
Apr 10, 2008 | 13.39 | 13.93 | 13.38 | 13.71 | 116,051,936 | +0.41(+3.08%) |
Apr 09, 2008 | 13.07 | 13.30 | 12.89 | 13.30 | 102,206,016 | +0.21(+1.61%) |
Apr 08, 2008 | 13.28 | 13.37 | 13.06 | 13.09 | 88,954,920 | -0.42(-3.08%) |
Apr 07, 2008 | 13.61 | 13.71 | 13.45 | 13.50 | 63,928,732 | -0.07(-0.55%) |
Apr 04, 2008 | 13.62 | 13.77 | 13.45 | 13.58 | 66,662,344 | -0.04(-0.27%) |
Apr 03, 2008 | 13.47 | 13.72 | 13.37 | 13.61 | 72,968,312 | +0.05(+0.37%) |
Apr 02, 2008 | 13.68 | 13.68 | 13.44 | 13.56 | 70,516,824 | -0.07(-0.55%) |
Apr 01, 2008 | 13.35 | 13.66 | 13.29 | 13.64 | 89,391,144 | +0.49(+3.73%) |
Mar 31, 2008 | 12.86 | 13.24 | 12.83 | 13.15 | 77,433,848 | +0.24(+1.88%) |
Mar 28, 2008 | 12.91 | 13.30 | 12.87 | 12.91 | 95,718,360 | -0.19(-1.42%) |
Mar 27, 2008 | 13.58 | 13.60 | 13.09 | 13.09 | 115,021,728 | -0.48(-3.52%) |
Mar 26, 2008 | 13.68 | 13.70 | 13.48 | 13.57 | 83,378,944 | -0.25(-1.84%) |
Mar 25, 2008 | 13.86 | 13.91 | 13.68 | 13.83 | 77,697,472 | +0.09(+0.63%) |
Mar 24, 2008 | 13.51 | 13.94 | 13.50 | 13.74 | 86,656,624 | +0.24(+1.75%) |
Mar 21, 2008 | 13.33 | 13.51 | 13.09 | 13.50 | 108,524,888 | +0.00(+0.00%) |
Mar 20, 2008 | 13.33 | 13.51 | 13.09 | 13.50 | 108,522,960 | +0.41(+3.13%) |
Mar 19, 2008 | 13.37 | 13.49 | 13.09 | 13.09 | 112,149,520 | -0.41(-3.04%) |
Mar 18, 2008 | 13.22 | 13.50 | 13.16 | 13.50 | 116,412,856 | +0.56(+4.32%) |
Mar 17, 2008 | 12.52 | 13.13 | 12.51 | 12.94 | 108,673,064 | +0.12(+0.92%) |
Mar 14, 2008 | 13.19 | 13.31 | 12.75 | 12.83 | 128,939,944 | -0.38(-2.91%) |
Mar 13, 2008 | 12.93 | 13.34 | 12.88 | 13.21 | 107,543,864 | +0.10(+0.76%) |
Mar 12, 2008 | 13.14 | 13.34 | 13.02 | 13.11 | 85,427,856 | -0.05(-0.38%) |
Mar 11, 2008 | 12.71 | 13.17 | 12.70 | 13.16 | 125,901,408 | +0.67(+5.37%) |
Mar 10, 2008 | 12.48 | 12.73 | 12.40 | 12.49 | 108,550,816 | +0.03(+0.25%) |
Mar 07, 2008 | 12.30 | 12.66 | 12.26 | 12.46 | 118,737,368 | +0.12(+1.01%) |
Mar 06, 2008 | 12.48 | 12.55 | 12.31 | 12.34 | 105,583,216 | -0.20(-1.63%) |
Mar 05, 2008 | 12.44 | 12.56 | 12.32 | 12.54 | 100,232,128 | +0.12(+1.00%) |
Mar 04, 2008 | 12.20 | 12.45 | 12.07 | 12.42 | 199,895,696 | -0.01(-0.05%) |