Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.89 | 20.24 | 19.84 | 19.96 | 77,884,616 | +0.26(+1.30%) |
May 29, 2008 | 19.29 | 20.10 | 19.19 | 19.71 | 108,757,680 | +0.77(+4.06%) |
May 28, 2008 | 18.56 | 18.94 | 18.39 | 18.94 | 57,320,028 | +0.74(+4.04%) |
May 27, 2008 | 17.78 | 18.23 | 17.19 | 18.20 | 67,893,304 | +0.55(+3.13%) |
May 26, 2008 | 17.53 | 17.87 | 17.37 | 17.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.53 | 17.87 | 17.37 | 17.65 | 45,637,792 | -0.22(-1.24%) |
May 22, 2008 | 18.63 | 18.63 | 17.61 | 17.87 | 92,235,528 | -0.82(-4.38%) |
May 21, 2008 | 19.11 | 19.29 | 18.61 | 18.69 | 45,196,372 | -0.44(-2.28%) |
May 20, 2008 | 19.16 | 19.38 | 18.94 | 19.13 | 44,016,380 | -0.13(-0.70%) |
May 19, 2008 | 19.02 | 19.59 | 18.99 | 19.26 | 49,339,708 | +0.22(+1.15%) |
May 16, 2008 | 19.12 | 19.15 | 18.79 | 19.04 | 36,774,084 | +0.03(+0.15%) |
May 15, 2008 | 19.08 | 19.17 | 18.75 | 19.01 | 39,678,088 | +0.00(+0.02%) |
May 14, 2008 | 19.26 | 19.50 | 18.83 | 19.01 | 55,538,784 | -0.03(-0.18%) |
May 13, 2008 | 18.92 | 19.30 | 18.68 | 19.04 | 57,587,692 | +0.11(+0.59%) |
May 12, 2008 | 19.34 | 19.53 | 18.05 | 18.93 | 159,517,136 | -0.22(-1.16%) |
May 09, 2008 | 19.84 | 20.04 | 19.08 | 19.16 | 101,796,160 | -1.03(-5.09%) |
May 08, 2008 | 20.69 | 20.75 | 19.87 | 20.18 | 100,404,088 | -0.28(-1.36%) |
May 07, 2008 | 20.54 | 20.77 | 20.26 | 20.46 | 108,585,480 | +0.22(+1.11%) |
May 06, 2008 | 19.76 | 20.38 | 19.59 | 20.23 | 82,046,608 | +0.57(+2.90%) |
May 05, 2008 | 19.15 | 19.77 | 18.68 | 19.66 | 75,970,376 | +0.53(+2.79%) |
May 02, 2008 | 20.18 | 20.23 | 18.73 | 19.13 | 147,689,264 | -0.61(-3.10%) |
May 01, 2008 | 19.51 | 20.26 | 19.40 | 19.74 | 125,786,168 | +0.45(+2.34%) |
Apr 30, 2008 | 18.82 | 19.61 | 18.74 | 19.29 | 159,466,640 | +0.59(+3.18%) |
Apr 29, 2008 | 17.14 | 18.70 | 16.41 | 18.70 | 213,259,088 | +1.21(+6.94%) |
Apr 28, 2008 | 17.68 | 17.87 | 17.32 | 17.48 | 142,034,512 | +0.12(+0.71%) |
Apr 25, 2008 | 17.57 | 17.59 | 17.09 | 17.36 | 109,542,136 | +0.65(+3.87%) |
Apr 24, 2008 | 16.46 | 16.87 | 16.19 | 16.71 | 41,871,028 | +0.55(+3.39%) |
Apr 23, 2008 | 16.40 | 16.58 | 16.15 | 16.17 | 40,364,560 | -0.08(-0.50%) |
Apr 22, 2008 | 16.63 | 16.74 | 16.18 | 16.25 | 51,219,240 | -0.16(-0.97%) |
Apr 21, 2008 | 16.06 | 16.76 | 15.92 | 16.41 | 63,661,892 | +0.46(+2.85%) |
Apr 18, 2008 | 15.72 | 16.29 | 15.53 | 15.95 | 112,574,424 | +0.45(+2.92%) |
Apr 17, 2008 | 15.32 | 15.66 | 15.26 | 15.50 | 24,288,172 | +0.21(+1.36%) |
Apr 16, 2008 | 14.92 | 15.48 | 14.92 | 15.29 | 27,187,716 | +0.41(+2.78%) |
Apr 15, 2008 | 15.32 | 15.38 | 14.80 | 14.88 | 25,832,544 | -0.31(-2.02%) |
Apr 14, 2008 | 15.42 | 15.54 | 15.15 | 15.18 | 30,759,750 | -0.10(-0.65%) |
Apr 11, 2008 | 15.08 | 15.44 | 15.08 | 15.28 | 28,573,240 | +0.00(+0.00%) |
Apr 10, 2008 | 15.29 | 15.43 | 15.05 | 15.28 | 24,194,646 | +0.07(+0.49%) |
Apr 09, 2008 | 15.82 | 15.89 | 15.17 | 15.21 | 52,266,788 | -0.53(-3.38%) |
Apr 08, 2008 | 15.00 | 15.78 | 14.98 | 15.74 | 58,328,936 | +0.71(+4.69%) |
Apr 07, 2008 | 15.05 | 15.21 | 14.80 | 15.04 | 30,612,674 | +0.13(+0.87%) |
Apr 04, 2008 | 15.00 | 15.10 | 14.74 | 14.91 | 39,358,212 | -0.24(-1.56%) |
Apr 03, 2008 | 14.32 | 15.32 | 14.29 | 15.14 | 109,014,264 | +0.74(+5.10%) |
Apr 02, 2008 | 14.27 | 14.41 | 13.99 | 14.41 | 47,410,264 | +0.16(+1.15%) |
Apr 01, 2008 | 14.58 | 14.72 | 13.94 | 14.24 | 65,341,876 | -0.17(-1.20%) |
Mar 31, 2008 | 14.47 | 14.68 | 14.34 | 14.42 | 23,961,830 | -0.09(-0.64%) |
Mar 28, 2008 | 14.65 | 14.67 | 14.37 | 14.51 | 26,698,798 | -0.03(-0.24%) |
Mar 27, 2008 | 14.81 | 14.97 | 14.48 | 14.54 | 43,075,968 | -0.24(-1.64%) |
Mar 26, 2008 | 14.50 | 14.91 | 14.23 | 14.79 | 46,623,040 | +0.16(+1.12%) |
Mar 25, 2008 | 14.00 | 14.85 | 13.83 | 14.62 | 94,190,784 | +0.81(+5.89%) |
Mar 24, 2008 | 15.54 | 15.65 | 13.64 | 13.81 | 161,746,480 | -1.07(-7.18%) |
Mar 21, 2008 | 13.50 | 15.03 | 13.29 | 14.88 | 215,189,200 | +0.00(+0.00%) |
Mar 20, 2008 | 13.50 | 15.03 | 13.29 | 14.88 | 215,041,696 | +1.81(+13.89%) |