Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.98 | 15.08 | 14.26 | 14.26 | 544,751 | -0.64(-4.30%) |
May 29, 2008 | 15.00 | 15.00 | 14.56 | 14.90 | 370,241 | -0.09(-0.60%) |
May 28, 2008 | 14.38 | 15.00 | 14.30 | 14.99 | 309,937 | +0.62(+4.31%) |
May 27, 2008 | 13.75 | 14.50 | 13.50 | 14.37 | 154,860 | +0.61(+4.43%) |
May 26, 2008 | 14.19 | 14.19 | 13.29 | 13.76 | 159,596 | +0.00(+0.00%) |
May 23, 2008 | 14.19 | 14.19 | 13.29 | 13.76 | 159,596 | -0.53(-3.71%) |
May 22, 2008 | 14.32 | 14.32 | 14.04 | 14.29 | 266,750 | -0.05(-0.35%) |
May 21, 2008 | 13.95 | 14.35 | 13.83 | 14.34 | 290,060 | +0.42(+3.02%) |
May 20, 2008 | 14.05 | 14.19 | 13.76 | 13.92 | 213,939 | -0.24(-1.69%) |
May 19, 2008 | 14.59 | 14.66 | 14.11 | 14.16 | 192,086 | -0.46(-3.15%) |
May 16, 2008 | 14.91 | 15.07 | 14.52 | 14.62 | 217,679 | -0.30(-2.01%) |
May 15, 2008 | 14.67 | 15.06 | 14.61 | 14.92 | 447,553 | +0.23(+1.57%) |
May 14, 2008 | 14.59 | 15.00 | 14.59 | 14.69 | 146,938 | +0.09(+0.62%) |
May 13, 2008 | 14.28 | 14.75 | 14.28 | 14.60 | 132,121 | +0.33(+2.31%) |
May 12, 2008 | 14.28 | 14.76 | 13.75 | 14.27 | 295,415 | +0.06(+0.42%) |
May 09, 2008 | 14.07 | 14.24 | 13.95 | 14.21 | 167,378 | -0.14(-0.98%) |
May 08, 2008 | 14.53 | 14.53 | 13.95 | 14.35 | 131,933 | -0.15(-1.03%) |
May 07, 2008 | 14.41 | 15.00 | 14.40 | 14.50 | 149,035 | +0.13(+0.90%) |
May 06, 2008 | 14.43 | 14.60 | 14.15 | 14.37 | 80,921 | -0.18(-1.24%) |
May 05, 2008 | 14.74 | 14.76 | 14.41 | 14.55 | 500,930 | -0.30(-2.02%) |
May 02, 2008 | 15.04 | 15.31 | 14.72 | 14.85 | 421,266 | -0.11(-0.74%) |
May 01, 2008 | 14.15 | 15.00 | 14.10 | 14.96 | 837,567 | +0.81(+5.72%) |
Apr 30, 2008 | 14.24 | 14.26 | 14.00 | 14.15 | 728,141 | -0.02(-0.14%) |
Apr 29, 2008 | 13.74 | 14.27 | 13.74 | 14.17 | 398,000 | +0.36(+2.61%) |
Apr 28, 2008 | 13.91 | 14.00 | 13.76 | 13.81 | 193,951 | -0.07(-0.50%) |
Apr 25, 2008 | 13.40 | 14.00 | 13.37 | 13.88 | 761,426 | +0.48(+3.58%) |
Apr 24, 2008 | 13.21 | 13.61 | 12.95 | 13.40 | 512,656 | +0.11(+0.83%) |
Apr 23, 2008 | 13.40 | 13.48 | 12.98 | 13.29 | 237,292 | +0.02(+0.15%) |
Apr 22, 2008 | 13.89 | 14.04 | 13.21 | 13.27 | 159,219 | -0.77(-5.48%) |
Apr 21, 2008 | 14.06 | 14.39 | 14.02 | 14.04 | 118,630 | -0.06(-0.43%) |
Apr 18, 2008 | 14.18 | 14.19 | 13.82 | 14.10 | 141,546 | +0.10(+0.71%) |
Apr 17, 2008 | 14.00 | 14.15 | 13.80 | 14.00 | 77,059 | -0.12(-0.85%) |
Apr 16, 2008 | 14.28 | 14.62 | 14.03 | 14.12 | 125,527 | -0.10(-0.70%) |
Apr 15, 2008 | 14.42 | 14.53 | 14.10 | 14.22 | 48,133 | -0.19(-1.32%) |
Apr 14, 2008 | 14.36 | 14.85 | 14.06 | 14.41 | 116,044 | +0.11(+0.77%) |
Apr 11, 2008 | 14.85 | 14.88 | 14.24 | 14.30 | 120,849 | -0.61(-4.09%) |
Apr 10, 2008 | 13.76 | 14.99 | 13.73 | 14.91 | 129,359 | +1.18(+8.59%) |
Apr 09, 2008 | 14.25 | 14.27 | 13.55 | 13.73 | 198,808 | -0.45(-3.17%) |
Apr 08, 2008 | 13.32 | 14.90 | 13.32 | 14.18 | 194,591 | +0.66(+4.88%) |
Apr 07, 2008 | 13.89 | 14.03 | 13.49 | 13.52 | 94,993 | -0.30(-2.17%) |
Apr 04, 2008 | 14.11 | 14.11 | 13.50 | 13.82 | 133,291 | -0.25(-1.78%) |
Apr 03, 2008 | 13.81 | 14.15 | 13.81 | 14.07 | 100,769 | +0.09(+0.64%) |
Apr 02, 2008 | 14.35 | 14.48 | 13.98 | 13.98 | 142,847 | -0.34(-2.37%) |
Apr 01, 2008 | 14.00 | 14.84 | 14.00 | 14.32 | 266,137 | +0.28(+1.99%) |
Mar 31, 2008 | 14.16 | 14.46 | 13.63 | 14.04 | 163,511 | +0.02(+0.14%) |
Mar 28, 2008 | 14.40 | 14.66 | 14.02 | 14.02 | 147,101 | -0.45(-3.11%) |
Mar 27, 2008 | 14.73 | 14.73 | 13.90 | 14.47 | 113,697 | -0.18(-1.23%) |
Mar 26, 2008 | 14.89 | 14.89 | 14.29 | 14.65 | 131,420 | -0.37(-2.46%) |
Mar 25, 2008 | 13.88 | 17.12 | 13.88 | 15.02 | 390,051 | +1.03(+7.36%) |
Mar 24, 2008 | 13.03 | 14.96 | 12.51 | 13.99 | 205,511 | +1.21(+9.47%) |
Mar 21, 2008 | 10.71 | 13.35 | 10.35 | 12.78 | 745,873 | +0.00(+0.00%) |
Mar 20, 2008 | 10.71 | 13.35 | 10.35 | 12.78 | 745,873 | +1.28(+11.13%) |
Mar 19, 2008 | 12.00 | 12.26 | 11.46 | 11.50 | 240,100 | -0.30(-2.54%) |
Mar 18, 2008 | 11.70 | 11.93 | 11.00 | 11.80 | 254,946 | +0.52(+4.61%) |
Mar 17, 2008 | 10.15 | 11.51 | 10.14 | 11.28 | 175,216 | +0.58(+5.42%) |
Mar 14, 2008 | 10.80 | 11.00 | 10.08 | 10.70 | 691,423 | +0.21(+2.00%) |
Mar 13, 2008 | 12.00 | 12.00 | 10.44 | 10.49 | 271,105 | -1.73(-14.16%) |
Mar 12, 2008 | 12.86 | 13.15 | 12.14 | 12.22 | 176,753 | -0.60(-4.68%) |
Mar 11, 2008 | 13.04 | 13.35 | 12.73 | 12.82 | 137,858 | +0.13(+1.02%) |
Mar 10, 2008 | 13.50 | 13.66 | 12.50 | 12.69 | 228,666 | -0.79(-5.86%) |
Mar 07, 2008 | 14.09 | 14.31 | 13.42 | 13.48 | 117,930 | -0.82(-5.73%) |
Mar 06, 2008 | 14.34 | 14.45 | 14.00 | 14.30 | 121,343 | -0.14(-0.97%) |
Mar 05, 2008 | 14.42 | 14.79 | 14.08 | 14.44 | 110,225 | +0.12(+0.84%) |
Mar 04, 2008 | 14.57 | 14.94 | 14.03 | 14.32 | 65,716 | -0.43(-2.92%) |
Mar 03, 2008 | 14.25 | 15.10 | 14.25 | 14.75 | 269,544 | +0.74(+5.28%) |
Feb 29, 2008 | 14.50 | 14.68 | 13.79 | 14.01 | 155,863 | -0.61(-4.17%) |
Feb 28, 2008 | 15.04 | 15.05 | 14.58 | 14.62 | 192,409 | -0.20(-1.35%) |
Feb 27, 2008 | 14.96 | 14.96 | 14.64 | 14.82 | 106,448 | -0.35(-2.31%) |
Feb 26, 2008 | 14.08 | 15.48 | 14.08 | 15.17 | 141,379 | +1.02(+7.21%) |
Feb 25, 2008 | 14.28 | 14.30 | 13.90 | 14.15 | 275,205 | +0.15(+1.07%) |
Feb 22, 2008 | 14.79 | 14.88 | 13.49 | 14.00 | 155,277 | -0.78(-5.28%) |
Feb 21, 2008 | 15.06 | 15.53 | 14.76 | 14.78 | 123,519 | -0.14(-0.94%) |
Feb 20, 2008 | 14.74 | 15.00 | 14.40 | 14.92 | 72,220 | +0.14(+0.95%) |
Feb 19, 2008 | 15.05 | 16.04 | 14.75 | 14.78 | 119,370 | -0.01(-0.07%) |
Feb 18, 2008 | 14.74 | 14.79 | 14.44 | 14.79 | 67,064 | +0.00(+0.00%) |
Feb 15, 2008 | 14.74 | 14.79 | 14.44 | 14.79 | 67,064 | +0.00(+0.00%) |
Feb 14, 2008 | 14.99 | 15.09 | 14.33 | 14.79 | 174,501 | -0.14(-0.94%) |
Feb 13, 2008 | 15.02 | 15.08 | 14.50 | 14.93 | 147,478 | +0.02(+0.13%) |
Feb 12, 2008 | 15.14 | 15.86 | 14.80 | 14.91 | 123,590 | -0.18(-1.19%) |
Feb 11, 2008 | 15.55 | 15.60 | 14.79 | 15.09 | 125,144 | -0.46(-2.96%) |
Feb 08, 2008 | 15.75 | 15.78 | 15.12 | 15.55 | 395,631 | -0.37(-2.32%) |
Feb 07, 2008 | 14.15 | 16.25 | 13.93 | 15.92 | 243,424 | +1.72(+12.11%) |
Feb 06, 2008 | 14.04 | 14.75 | 14.00 | 14.20 | 92,123 | +0.20(+1.43%) |
Feb 05, 2008 | 13.71 | 14.19 | 13.69 | 14.00 | 165,919 | -0.03(-0.21%) |
Feb 04, 2008 | 14.63 | 14.88 | 13.88 | 14.03 | 189,300 | -0.72(-4.88%) |
Feb 01, 2008 | 15.55 | 15.68 | 14.10 | 14.75 | 374,970 | -0.49(-3.22%) |
Jan 31, 2008 | 15.40 | 15.77 | 15.21 | 15.24 | 281,690 | -0.31(-1.99%) |
Jan 30, 2008 | 16.11 | 16.53 | 15.49 | 15.55 | 330,010 | -0.80(-4.89%) |
Jan 29, 2008 | 15.50 | 16.60 | 15.14 | 16.35 | 233,901 | +0.85(+5.48%) |
Jan 28, 2008 | 15.11 | 15.76 | 14.83 | 15.50 | 212,308 | +0.31(+2.04%) |
Jan 25, 2008 | 14.53 | 15.68 | 14.25 | 15.19 | 340,111 | +0.89(+6.22%) |
Jan 24, 2008 | 14.30 | 14.55 | 13.99 | 14.30 | 579,310 | +0.05(+0.35%) |
Jan 23, 2008 | 12.28 | 14.50 | 12.27 | 14.25 | 391,619 | +1.67(+13.28%) |
Jan 22, 2008 | 12.00 | 12.86 | 11.78 | 12.58 | 1,503,690 | +0.08(+0.64%) |
Jan 21, 2008 | 14.66 | 14.74 | 12.00 | 12.50 | 951,079 | +0.00(+0.00%) |
Jan 18, 2008 | 14.66 | 14.74 | 12.00 | 12.50 | 951,079 | -2.26(-15.31%) |
Jan 17, 2008 | 15.83 | 15.92 | 14.39 | 14.76 | 188,877 | -1.15(-7.23%) |
Jan 16, 2008 | 15.60 | 16.33 | 15.59 | 15.91 | 297,034 | +0.30(+1.92%) |
Jan 15, 2008 | 15.65 | 16.06 | 15.58 | 15.61 | 291,563 | -0.44(-2.74%) |
Jan 14, 2008 | 15.77 | 16.41 | 15.58 | 16.05 | 237,893 | +0.25(+1.58%) |
Jan 11, 2008 | 15.70 | 16.00 | 15.21 | 15.80 | 417,765 | -0.27(-1.68%) |
Jan 10, 2008 | 14.35 | 16.26 | 14.35 | 16.07 | 1,232,662 | +1.57(+10.83%) |
Jan 09, 2008 | 13.49 | 14.50 | 13.39 | 14.50 | 1,019,745 | +0.95(+7.01%) |
Jan 08, 2008 | 12.80 | 13.75 | 12.35 | 13.55 | 703,928 | +1.03(+8.23%) |
Jan 07, 2008 | 14.56 | 14.75 | 11.83 | 12.52 | 993,206 | -1.97(-13.60%) |
Jan 04, 2008 | 15.75 | 15.75 | 14.49 | 14.49 | 334,323 | -1.01(-6.52%) |
Jan 03, 2008 | 16.24 | 16.86 | 15.05 | 15.50 | 296,493 | -1.05(-6.34%) |
Jan 02, 2008 | 17.00 | 17.10 | 16.23 | 16.55 | 213,031 | -0.60(-3.50%) |
Jan 01, 2008 | 17.00 | 17.35 | 16.88 | 17.15 | 515,246 | +0.00(+0.00%) |
Dec 31, 2007 | 17.00 | 17.35 | 16.88 | 17.15 | 515,246 | +0.05(+0.29%) |
Dec 28, 2007 | 17.26 | 17.48 | 16.90 | 17.10 | 234,310 | -0.17(-0.98%) |
Dec 27, 2007 | 17.25 | 17.45 | 17.00 | 17.27 | 123,358 | -0.08(-0.46%) |
Dec 26, 2007 | 16.70 | 17.95 | 16.41 | 17.35 | 270,613 | +0.55(+3.27%) |
Dec 24, 2007 | 16.74 | 16.83 | 16.23 | 16.80 | 189,595 | +0.22(+1.33%) |
Dec 21, 2007 | 17.00 | 17.15 | 15.60 | 16.58 | 1,079,870 | -0.17(-1.01%) |
Dec 20, 2007 | 17.75 | 17.75 | 16.50 | 16.75 | 252,613 | -1.00(-5.63%) |
Dec 19, 2007 | 17.81 | 17.92 | 17.10 | 17.75 | 143,351 | +0.05(+0.28%) |
Dec 18, 2007 | 18.00 | 18.00 | 17.12 | 17.70 | 220,884 | -0.16(-0.90%) |
Dec 17, 2007 | 18.60 | 18.60 | 17.41 | 17.86 | 161,501 | -0.69(-3.72%) |
Dec 14, 2007 | 18.70 | 18.70 | 18.10 | 18.55 | 173,455 | -0.01(-0.05%) |
Dec 13, 2007 | 19.55 | 19.76 | 17.53 | 18.56 | 1,190,276 | -0.99(-5.06%) |
Dec 12, 2007 | 21.12 | 21.85 | 18.41 | 19.55 | 1,121,328 | -1.36(-6.50%) |
Dec 11, 2007 | 26.50 | 26.79 | 19.35 | 20.91 | 3,591,083 | -6.59(-23.96%) |
Dec 10, 2007 | 28.23 | 28.53 | 26.53 | 27.50 | 281,500 | -0.48(-1.72%) |
Dec 07, 2007 | 27.67 | 28.85 | 27.66 | 27.98 | 103,190 | +0.49(+1.78%) |
Dec 06, 2007 | 26.55 | 27.50 | 26.55 | 27.49 | 102,070 | +0.95(+3.58%) |
Dec 05, 2007 | 26.08 | 26.75 | 26.01 | 26.54 | 168,430 | +0.69(+2.67%) |
Dec 04, 2007 | 26.29 | 26.66 | 25.73 | 25.85 | 180,419 | -0.45(-1.71%) |
Dec 03, 2007 | 25.98 | 26.75 | 25.55 | 26.30 | 319,191 | +0.56(+2.18%) |
Nov 30, 2007 | 25.00 | 26.23 | 24.76 | 25.74 | 199,068 | +0.95(+3.83%) |
Nov 29, 2007 | 24.49 | 25.02 | 24.19 | 24.79 | 341,654 | -0.06(-0.24%) |
Nov 28, 2007 | 24.47 | 25.31 | 24.20 | 24.85 | 417,363 | +0.98(+4.11%) |
Nov 27, 2007 | 24.44 | 25.00 | 23.80 | 23.87 | 211,115 | -0.33(-1.36%) |
Nov 26, 2007 | 24.77 | 25.33 | 24.00 | 24.20 | 233,800 | +0.03(+0.12%) |
Nov 23, 2007 | 23.74 | 24.24 | 22.85 | 24.17 | 100,153 | -0.18(-0.74%) |
Nov 21, 2007 | 26.33 | 26.41 | 23.26 | 24.35 | 810,361 | -2.65(-9.81%) |
Nov 20, 2007 | 29.71 | 29.72 | 25.26 | 27.00 | 742,895 | -2.19(-7.50%) |
Nov 19, 2007 | 30.05 | 30.69 | 28.75 | 29.19 | 238,207 | -1.50(-4.89%) |
Nov 16, 2007 | 30.20 | 30.70 | 30.00 | 30.69 | 88,818 | +0.49(+1.62%) |
Nov 15, 2007 | 29.71 | 30.69 | 29.71 | 30.20 | 76,798 | +0.25(+0.83%) |
Nov 14, 2007 | 29.16 | 30.25 | 29.10 | 29.95 | 244,425 | +0.82(+2.81%) |
Nov 13, 2007 | 29.30 | 30.00 | 28.41 | 29.13 | 236,667 | +0.09(+0.31%) |
Nov 12, 2007 | 29.67 | 31.16 | 29.04 | 29.04 | 112,874 | -0.86(-2.88%) |
Nov 09, 2007 | 29.65 | 30.08 | 29.06 | 29.90 | 213,304 | -0.10(-0.33%) |
Nov 08, 2007 | 29.25 | 30.15 | 29.25 | 30.00 | 411,088 | +0.65(+2.21%) |
Nov 07, 2007 | 31.30 | 31.30 | 29.25 | 29.35 | 525,585 | -2.08(-6.62%) |
Nov 06, 2007 | 31.51 | 31.90 | 31.35 | 31.43 | 223,066 | -0.07(-0.22%) |
Nov 05, 2007 | 31.61 | 32.25 | 31.11 | 31.50 | 342,279 | -0.92(-2.84%) |
Nov 02, 2007 | 32.74 | 32.97 | 31.52 | 32.42 | 275,937 | -0.31(-0.95%) |
Nov 01, 2007 | 33.50 | 33.50 | 32.14 | 32.73 | 453,876 | -1.47(-4.30%) |
Oct 31, 2007 | 34.93 | 35.63 | 32.95 | 34.20 | 393,584 | -1.23(-3.47%) |
Oct 30, 2007 | 35.22 | 35.60 | 33.00 | 35.43 | 455,543 | +0.73(+2.10%) |
Oct 29, 2007 | 34.00 | 35.00 | 32.65 | 34.70 | 667,813 | +2.70(+8.44%) |
Oct 26, 2007 | 29.69 | 32.98 | 29.25 | 32.00 | 1,625,582 | +2.18(+7.31%) |