Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 19.34 | 19.69 | 19.29 | 19.42 | 80,084,112 | +0.25(+1.30%) |
May 29, 2008 | 18.76 | 19.55 | 18.66 | 19.17 | 111,829,040 | +0.75(+4.07%) |
May 28, 2008 | 18.05 | 18.42 | 17.88 | 18.42 | 58,938,772 | +0.71(+4.04%) |
May 27, 2008 | 17.29 | 17.73 | 16.72 | 17.70 | 69,810,640 | +0.54(+3.13%) |
May 26, 2008 | 17.05 | 17.38 | 16.89 | 17.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 17.05 | 17.38 | 16.89 | 17.17 | 46,926,624 | -0.22(-1.24%) |
May 22, 2008 | 18.11 | 18.12 | 17.12 | 17.38 | 94,840,304 | -0.80(-4.38%) |
May 21, 2008 | 18.59 | 18.76 | 18.10 | 18.18 | 46,472,740 | -0.42(-2.28%) |
May 20, 2008 | 18.63 | 18.85 | 18.42 | 18.60 | 45,259,424 | -0.13(-0.70%) |
May 19, 2008 | 18.50 | 19.05 | 18.47 | 18.73 | 50,733,084 | +0.21(+1.15%) |
May 16, 2008 | 18.60 | 18.63 | 18.27 | 18.52 | 37,812,600 | +0.03(+0.15%) |
May 15, 2008 | 18.55 | 18.64 | 18.24 | 18.49 | 40,798,616 | +0.00(+0.02%) |
May 14, 2008 | 18.73 | 18.96 | 18.31 | 18.49 | 57,107,224 | -0.03(-0.18%) |
May 13, 2008 | 18.40 | 18.77 | 18.16 | 18.52 | 59,213,996 | +0.11(+0.59%) |
May 12, 2008 | 18.81 | 18.99 | 17.56 | 18.41 | 164,021,968 | -0.22(-1.16%) |
May 09, 2008 | 19.29 | 19.49 | 18.55 | 18.63 | 104,670,928 | -1.00(-5.09%) |
May 08, 2008 | 20.12 | 20.18 | 19.32 | 19.63 | 103,239,544 | -0.27(-1.36%) |
May 07, 2008 | 19.97 | 20.20 | 19.71 | 19.90 | 111,651,976 | +0.22(+1.11%) |
May 06, 2008 | 19.22 | 19.82 | 19.05 | 19.68 | 84,363,640 | +0.56(+2.90%) |
May 05, 2008 | 18.63 | 19.22 | 18.17 | 19.12 | 78,115,808 | +0.52(+2.79%) |
May 02, 2008 | 19.62 | 19.67 | 18.21 | 18.60 | 151,860,080 | -0.60(-3.10%) |
May 01, 2008 | 18.97 | 19.70 | 18.86 | 19.20 | 129,338,424 | +0.44(+2.34%) |
Apr 30, 2008 | 18.30 | 19.07 | 18.23 | 18.76 | 163,970,048 | +0.58(+3.18%) |
Apr 29, 2008 | 16.67 | 18.18 | 15.96 | 18.18 | 219,281,616 | +1.18(+6.94%) |
Apr 28, 2008 | 17.20 | 17.38 | 16.84 | 17.00 | 146,045,632 | +0.12(+0.71%) |
Apr 25, 2008 | 17.09 | 17.10 | 16.62 | 16.88 | 112,635,648 | +0.63(+3.87%) |
Apr 24, 2008 | 16.01 | 16.41 | 15.75 | 16.25 | 43,053,484 | +0.53(+3.39%) |
Apr 23, 2008 | 15.95 | 16.12 | 15.71 | 15.72 | 41,504,472 | -0.08(-0.50%) |
Apr 22, 2008 | 16.17 | 16.28 | 15.74 | 15.80 | 52,665,696 | -0.16(-0.97%) |
Apr 21, 2008 | 15.62 | 16.30 | 15.48 | 15.96 | 65,459,728 | +0.44(+2.86%) |
Apr 18, 2008 | 15.29 | 15.84 | 15.11 | 15.51 | 115,753,576 | +0.44(+2.92%) |
Apr 17, 2008 | 14.90 | 15.23 | 14.84 | 15.07 | 24,974,082 | +0.20(+1.36%) |
Apr 16, 2008 | 14.51 | 15.05 | 14.51 | 14.87 | 27,955,508 | +0.40(+2.78%) |
Apr 15, 2008 | 14.90 | 14.96 | 14.39 | 14.47 | 26,562,066 | -0.30(-2.02%) |
Apr 14, 2008 | 15.00 | 15.12 | 14.73 | 14.77 | 31,628,418 | -0.10(-0.65%) |
Apr 11, 2008 | 14.67 | 15.01 | 14.67 | 14.86 | 29,380,162 | +0.00(+0.00%) |
Apr 10, 2008 | 14.87 | 15.00 | 14.64 | 14.86 | 24,877,914 | +0.07(+0.49%) |
Apr 09, 2008 | 15.39 | 15.45 | 14.75 | 14.79 | 53,742,824 | -0.52(-3.38%) |
Apr 08, 2008 | 14.59 | 15.34 | 14.57 | 15.31 | 59,976,168 | +0.69(+4.69%) |
Apr 07, 2008 | 14.64 | 14.79 | 14.39 | 14.62 | 31,477,190 | +0.13(+0.87%) |
Apr 04, 2008 | 14.59 | 14.69 | 14.33 | 14.50 | 40,469,704 | -0.23(-1.56%) |
Apr 03, 2008 | 13.93 | 14.90 | 13.90 | 14.73 | 112,092,872 | +0.71(+5.10%) |
Apr 02, 2008 | 13.88 | 14.01 | 13.60 | 14.01 | 48,749,152 | +0.16(+1.15%) |
Apr 01, 2008 | 14.18 | 14.32 | 13.56 | 13.85 | 67,187,160 | -0.17(-1.20%) |
Mar 31, 2008 | 14.07 | 14.27 | 13.95 | 14.02 | 24,638,522 | -0.09(-0.64%) |
Mar 28, 2008 | 14.25 | 14.26 | 13.98 | 14.11 | 27,452,784 | -0.03(-0.24%) |
Mar 27, 2008 | 14.40 | 14.56 | 14.09 | 14.14 | 44,292,448 | -0.24(-1.64%) |
Mar 26, 2008 | 14.10 | 14.50 | 13.84 | 14.38 | 47,939,696 | +0.16(+1.12%) |
Mar 25, 2008 | 13.62 | 14.45 | 13.45 | 14.22 | 96,850,768 | +0.79(+5.89%) |
Mar 24, 2008 | 15.12 | 15.22 | 13.26 | 13.43 | 166,314,272 | -1.04(-7.18%) |
Mar 21, 2008 | 13.13 | 14.61 | 12.93 | 14.47 | 221,266,240 | +0.00(+0.00%) |
Mar 20, 2008 | 13.13 | 14.61 | 12.93 | 14.47 | 221,114,560 | +1.76(+13.89%) |