Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.63 | 15.75 | 15.47 | 15.65 | 4,152,433 | +0.27(+1.78%) |
May 29, 2008 | 15.41 | 15.71 | 15.30 | 15.38 | 5,720,723 | -0.50(-3.16%) |
May 28, 2008 | 15.51 | 15.94 | 15.36 | 15.88 | 5,144,550 | +0.09(+0.60%) |
May 27, 2008 | 15.64 | 15.88 | 15.46 | 15.79 | 4,032,515 | -0.33(-2.04%) |
May 26, 2008 | 16.48 | 16.77 | 16.04 | 16.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.48 | 16.77 | 16.04 | 16.11 | 4,487,658 | -0.21(-1.30%) |
May 22, 2008 | 16.63 | 16.83 | 15.90 | 16.33 | 6,482,624 | -0.41(-2.44%) |
May 21, 2008 | 16.77 | 17.24 | 16.66 | 16.73 | 7,930,517 | -0.03(-0.19%) |
May 20, 2008 | 16.54 | 16.80 | 16.08 | 16.77 | 5,803,120 | +0.49(+3.03%) |
May 19, 2008 | 16.46 | 16.58 | 16.03 | 16.27 | 4,379,902 | +0.05(+0.29%) |
May 16, 2008 | 16.44 | 16.50 | 16.11 | 16.22 | 8,198,078 | +0.52(+3.29%) |
May 15, 2008 | 15.46 | 15.83 | 15.45 | 15.71 | 6,600,915 | +0.55(+3.62%) |
May 14, 2008 | 15.44 | 15.59 | 15.12 | 15.16 | 3,543,578 | -0.27(-1.73%) |
May 13, 2008 | 15.19 | 15.55 | 15.00 | 15.42 | 4,759,888 | -0.02(-0.15%) |
May 12, 2008 | 15.50 | 15.71 | 15.22 | 15.45 | 5,122,489 | -0.27(-1.74%) |
May 09, 2008 | 16.15 | 16.15 | 15.27 | 15.72 | 5,179,628 | -0.02(-0.15%) |
May 08, 2008 | 15.20 | 15.81 | 15.13 | 15.75 | 7,447,446 | +0.75(+5.02%) |
May 07, 2008 | 15.17 | 15.39 | 14.87 | 14.99 | 7,535,362 | -0.56(-3.63%) |
May 06, 2008 | 15.66 | 16.01 | 15.50 | 15.56 | 5,184,506 | +0.10(+0.66%) |
May 05, 2008 | 15.56 | 15.61 | 15.10 | 15.46 | 6,551,374 | +0.56(+3.79%) |
May 02, 2008 | 14.59 | 15.28 | 14.59 | 14.89 | 5,197,699 | +0.30(+2.04%) |
May 01, 2008 | 14.37 | 14.89 | 14.11 | 14.59 | 9,379,798 | -0.23(-1.53%) |
Apr 30, 2008 | 14.40 | 14.94 | 14.40 | 14.82 | 12,090,962 | +0.59(+4.13%) |
Apr 29, 2008 | 14.77 | 14.84 | 14.18 | 14.23 | 7,872,035 | -0.90(-5.96%) |
Apr 28, 2008 | 15.45 | 15.69 | 15.09 | 15.13 | 6,004,361 | -0.12(-0.77%) |
Apr 25, 2008 | 15.52 | 15.57 | 15.17 | 15.25 | 8,952,087 | +0.06(+0.41%) |
Apr 24, 2008 | 16.19 | 16.19 | 15.05 | 15.19 | 15,659,955 | -1.27(-7.71%) |
Apr 23, 2008 | 16.98 | 16.98 | 16.36 | 16.46 | 9,363,621 | -1.10(-6.25%) |
Apr 22, 2008 | 17.69 | 18.18 | 17.49 | 17.56 | 6,487,415 | -0.27(-1.50%) |
Apr 21, 2008 | 18.90 | 18.90 | 17.74 | 17.82 | 6,896,010 | -0.85(-4.53%) |
Apr 18, 2008 | 19.07 | 19.16 | 18.42 | 18.67 | 7,685,196 | -0.85(-4.38%) |
Apr 17, 2008 | 19.73 | 19.88 | 19.21 | 19.52 | 5,404,429 | -0.40(-2.01%) |
Apr 16, 2008 | 19.29 | 19.95 | 19.15 | 19.92 | 8,169,924 | +1.33(+7.17%) |
Apr 15, 2008 | 18.11 | 18.65 | 18.11 | 18.59 | 5,135,720 | +0.72(+4.04%) |
Apr 14, 2008 | 17.76 | 18.14 | 17.67 | 17.87 | 3,800,562 | +0.04(+0.22%) |
Apr 11, 2008 | 18.38 | 18.48 | 17.69 | 17.83 | 3,862,118 | -0.57(-3.11%) |
Apr 10, 2008 | 18.69 | 18.72 | 18.00 | 18.40 | 3,851,344 | -0.05(-0.25%) |
Apr 09, 2008 | 18.08 | 18.59 | 18.05 | 18.45 | 4,620,229 | +0.31(+1.73%) |
Apr 08, 2008 | 17.96 | 18.38 | 17.96 | 18.14 | 4,487,135 | -0.20(-1.07%) |
Apr 07, 2008 | 18.64 | 18.87 | 18.18 | 18.33 | 5,049,122 | +0.02(+0.13%) |
Apr 04, 2008 | 17.81 | 18.31 | 17.75 | 18.31 | 5,787,110 | +0.56(+3.13%) |
Apr 03, 2008 | 17.87 | 18.11 | 17.58 | 17.75 | 5,553,485 | -0.20(-1.09%) |
Apr 02, 2008 | 16.85 | 18.03 | 16.84 | 17.95 | 6,587,488 | +1.12(+6.66%) |
Apr 01, 2008 | 16.60 | 16.85 | 16.25 | 16.83 | 8,778,355 | -0.50(-2.89%) |
Mar 31, 2008 | 17.96 | 18.22 | 16.99 | 17.33 | 5,040,150 | -0.53(-2.94%) |
Mar 28, 2008 | 17.68 | 17.99 | 17.31 | 17.85 | 4,746,516 | +0.00(+0.00%) |
Mar 27, 2008 | 18.08 | 18.32 | 17.75 | 17.85 | 7,658,737 | -0.34(-1.90%) |
Mar 26, 2008 | 18.47 | 18.47 | 17.83 | 18.20 | 7,569,637 | +0.20(+1.09%) |
Mar 25, 2008 | 17.09 | 18.12 | 17.07 | 18.00 | 8,780,694 | +1.41(+8.50%) |
Mar 24, 2008 | 17.10 | 17.37 | 16.47 | 16.59 | 7,685,473 | -0.34(-2.04%) |
Mar 21, 2008 | 16.48 | 17.24 | 16.06 | 16.94 | 13,169,266 | +0.00(+0.00%) |
Mar 20, 2008 | 16.48 | 17.24 | 16.06 | 16.94 | 13,168,756 | -0.29(-1.68%) |
Mar 19, 2008 | 18.65 | 18.69 | 17.06 | 17.23 | 15,732,051 | -1.86(-9.73%) |
Mar 18, 2008 | 20.56 | 20.58 | 18.96 | 19.09 | 8,792,695 | -1.19(-5.88%) |
Mar 17, 2008 | 20.64 | 21.48 | 19.86 | 20.28 | 12,102,111 | -0.76(-3.61%) |
Mar 14, 2008 | 20.68 | 21.12 | 20.28 | 21.04 | 10,287,810 | +0.35(+1.71%) |
Mar 13, 2008 | 20.58 | 20.87 | 20.55 | 20.68 | 10,324,303 | +0.60(+3.01%) |
Mar 12, 2008 | 20.38 | 20.51 | 19.91 | 20.08 | 5,382,935 | +0.02(+0.12%) |
Mar 11, 2008 | 19.29 | 20.12 | 19.15 | 20.06 | 6,616,713 | +1.14(+6.01%) |
Mar 10, 2008 | 19.35 | 19.39 | 18.58 | 18.92 | 7,792,504 | -0.76(-3.86%) |
Mar 07, 2008 | 20.62 | 20.66 | 19.48 | 19.68 | 8,415,081 | -0.94(-4.56%) |
Mar 06, 2008 | 20.52 | 20.68 | 20.18 | 20.62 | 11,797,836 | -0.09(-0.45%) |
Mar 05, 2008 | 19.95 | 21.04 | 19.92 | 20.72 | 10,521,305 | +1.15(+5.89%) |
Mar 04, 2008 | 20.38 | 20.54 | 19.10 | 19.56 | 11,580,171 | -0.97(-4.73%) |