Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.73 | 18.26 | 17.72 | 18.12 | 90,596,112 | +0.35(+1.95%) |
May 29, 2008 | 17.35 | 17.87 | 17.31 | 17.77 | 86,044,472 | +0.45(+2.62%) |
May 28, 2008 | 17.64 | 17.66 | 17.17 | 17.32 | 67,047,960 | -0.03(-0.20%) |
May 27, 2008 | 16.99 | 17.42 | 16.98 | 17.35 | 55,011,452 | +0.33(+1.95%) |
May 26, 2008 | 17.22 | 17.24 | 16.89 | 17.02 | 61,441,712 | +0.00(+0.00%) |
May 23, 2008 | 17.22 | 17.24 | 16.89 | 17.02 | 61,435,888 | -0.33(-1.88%) |
May 22, 2008 | 17.20 | 17.50 | 17.08 | 17.35 | 51,657,276 | +0.14(+0.83%) |
May 21, 2008 | 17.53 | 17.71 | 17.06 | 17.20 | 63,208,312 | -0.33(-1.86%) |
May 20, 2008 | 17.72 | 17.94 | 17.40 | 17.53 | 60,595,888 | -0.35(-1.97%) |
May 19, 2008 | 17.98 | 18.24 | 17.73 | 17.88 | 61,338,144 | -0.09(-0.53%) |
May 16, 2008 | 17.99 | 18.07 | 17.65 | 17.98 | 84,510,616 | +0.01(+0.04%) |
May 15, 2008 | 17.41 | 18.01 | 17.39 | 17.97 | 82,436,848 | +0.51(+2.91%) |
May 14, 2008 | 17.63 | 17.86 | 17.44 | 17.46 | 73,477,432 | -0.09(-0.54%) |
May 13, 2008 | 17.54 | 17.67 | 17.39 | 17.56 | 53,069,212 | +0.03(+0.19%) |
May 12, 2008 | 17.26 | 17.54 | 17.22 | 17.52 | 56,214,504 | +0.24(+1.37%) |
May 09, 2008 | 17.22 | 17.39 | 17.13 | 17.29 | 56,706,736 | -0.14(-0.82%) |
May 08, 2008 | 17.62 | 17.63 | 17.16 | 17.43 | 71,231,648 | -0.05(-0.31%) |
May 07, 2008 | 17.80 | 18.31 | 17.39 | 17.48 | 134,714,000 | -0.37(-2.09%) |
May 06, 2008 | 17.67 | 17.96 | 17.48 | 17.86 | 134,724,288 | +0.03(+0.19%) |
May 05, 2008 | 17.94 | 18.11 | 17.73 | 17.82 | 92,085,896 | -0.32(-1.76%) |
May 02, 2008 | 18.29 | 18.31 | 17.92 | 18.14 | 99,053,072 | +0.05(+0.30%) |
May 01, 2008 | 17.39 | 18.22 | 17.29 | 18.09 | 105,370,480 | +0.70(+4.02%) |
Apr 30, 2008 | 17.42 | 17.61 | 17.30 | 17.39 | 77,166,944 | +0.09(+0.51%) |
Apr 29, 2008 | 17.13 | 17.51 | 17.12 | 17.30 | 55,920,780 | +0.11(+0.63%) |
Apr 28, 2008 | 17.39 | 17.47 | 17.16 | 17.19 | 50,094,460 | -0.17(-0.98%) |
Apr 25, 2008 | 17.71 | 17.72 | 17.02 | 17.36 | 78,783,632 | -0.29(-1.65%) |
Apr 24, 2008 | 17.33 | 17.83 | 17.14 | 17.65 | 79,520,336 | +0.40(+2.32%) |
Apr 23, 2008 | 17.20 | 17.33 | 17.06 | 17.25 | 75,248,640 | +0.35(+2.09%) |
Apr 22, 2008 | 16.77 | 16.93 | 16.65 | 16.90 | 68,908,816 | +0.02(+0.12%) |
Apr 21, 2008 | 16.51 | 16.95 | 16.45 | 16.88 | 63,471,272 | +0.26(+1.55%) |
Apr 18, 2008 | 16.63 | 16.82 | 16.42 | 16.62 | 81,400,072 | +0.42(+2.59%) |
Apr 17, 2008 | 16.27 | 16.28 | 15.99 | 16.20 | 56,475,608 | +0.04(+0.25%) |
Apr 16, 2008 | 15.91 | 16.28 | 15.82 | 16.16 | 75,517,752 | +0.49(+3.12%) |
Apr 15, 2008 | 15.88 | 15.92 | 15.54 | 15.67 | 70,642,896 | -0.14(-0.86%) |
Apr 14, 2008 | 15.79 | 16.00 | 15.70 | 15.81 | 46,313,588 | -0.05(-0.30%) |
Apr 11, 2008 | 15.88 | 16.13 | 15.83 | 15.85 | 73,306,600 | -0.45(-2.75%) |
Apr 10, 2008 | 16.11 | 16.42 | 15.84 | 16.30 | 92,283,328 | +0.35(+2.17%) |
Apr 09, 2008 | 16.24 | 16.37 | 15.83 | 15.96 | 89,387,408 | -0.29(-1.79%) |
Apr 08, 2008 | 16.15 | 16.38 | 16.11 | 16.25 | 69,411,888 | +0.01(+0.08%) |
Apr 07, 2008 | 16.65 | 16.67 | 16.19 | 16.23 | 80,566,704 | -0.31(-1.84%) |
Apr 04, 2008 | 16.52 | 16.83 | 16.32 | 16.54 | 71,295,624 | +0.11(+0.66%) |
Apr 03, 2008 | 16.34 | 16.55 | 16.28 | 16.43 | 92,130,432 | -0.50(-2.92%) |
Apr 02, 2008 | 16.98 | 17.33 | 16.81 | 16.93 | 75,953,688 | -0.02(-0.09%) |
Apr 01, 2008 | 16.63 | 16.96 | 16.53 | 16.94 | 78,494,984 | +0.61(+3.70%) |
Mar 31, 2008 | 16.33 | 16.55 | 16.25 | 16.34 | 75,901,544 | +0.01(+0.04%) |
Mar 28, 2008 | 16.38 | 16.67 | 16.28 | 16.33 | 68,565,968 | -0.07(-0.41%) |
Mar 27, 2008 | 16.70 | 16.79 | 16.36 | 16.40 | 83,397,392 | -0.41(-2.42%) |
Mar 26, 2008 | 17.16 | 17.24 | 16.65 | 16.80 | 116,498,544 | -0.66(-3.77%) |
Mar 25, 2008 | 17.45 | 17.55 | 17.20 | 17.46 | 68,005,672 | +0.07(+0.43%) |
Mar 24, 2008 | 16.90 | 17.62 | 16.89 | 17.39 | 81,109,400 | +0.59(+3.51%) |
Mar 21, 2008 | 16.68 | 16.91 | 16.50 | 16.80 | 104,605,888 | +0.00(+0.00%) |
Mar 20, 2008 | 16.68 | 16.91 | 16.50 | 16.80 | 104,599,424 | +0.20(+1.23%) |
Mar 19, 2008 | 17.27 | 17.35 | 16.59 | 16.59 | 94,359,888 | -0.75(-4.34%) |
Mar 18, 2008 | 16.74 | 17.37 | 16.70 | 17.35 | 104,693,984 | +0.87(+5.31%) |
Mar 17, 2008 | 16.00 | 16.74 | 15.96 | 16.47 | 97,883,480 | -0.02(-0.12%) |
Mar 14, 2008 | 16.99 | 17.05 | 16.30 | 16.49 | 109,346,584 | -0.43(-2.52%) |
Mar 13, 2008 | 16.84 | 17.03 | 16.55 | 16.92 | 113,511,096 | -0.13(-0.76%) |
Mar 12, 2008 | 17.07 | 17.36 | 16.95 | 17.05 | 84,032,960 | -0.01(-0.04%) |
Mar 11, 2008 | 16.65 | 17.06 | 16.57 | 17.05 | 98,078,848 | +0.79(+4.84%) |
Mar 10, 2008 | 16.36 | 16.61 | 16.27 | 16.27 | 71,238,944 | -0.08(-0.50%) |
Mar 07, 2008 | 16.21 | 16.75 | 16.13 | 16.35 | 103,688,424 | +0.12(+0.71%) |
Mar 06, 2008 | 16.49 | 16.55 | 16.22 | 16.23 | 105,884,912 | -0.22(-1.36%) |
Mar 05, 2008 | 16.59 | 16.66 | 16.31 | 16.46 | 111,723,624 | -0.01(-0.08%) |
Mar 04, 2008 | 16.34 | 16.60 | 16.10 | 16.47 | 142,604,912 | -0.07(-0.45%) |