Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.97 | 12.97 | 12.45 | 12.53 | 7,639,604 | -0.34(-2.65%) |
May 29, 2008 | 12.42 | 12.95 | 12.42 | 12.87 | 12,453,485 | +0.22(+1.73%) |
May 28, 2008 | 13.16 | 13.22 | 12.37 | 12.66 | 22,062,426 | -1.47(-10.43%) |
May 27, 2008 | 14.11 | 14.28 | 13.89 | 14.13 | 5,309,602 | +0.05(+0.37%) |
May 26, 2008 | 14.43 | 14.44 | 14.06 | 14.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.43 | 14.44 | 14.06 | 14.08 | 5,376,817 | -0.44(-3.06%) |
May 22, 2008 | 14.44 | 14.77 | 14.29 | 14.52 | 5,005,955 | +0.00(+0.00%) |
May 21, 2008 | 14.83 | 14.98 | 14.50 | 14.52 | 7,338,635 | -0.30(-2.00%) |
May 20, 2008 | 15.18 | 15.18 | 14.73 | 14.82 | 6,184,488 | -0.42(-2.75%) |
May 19, 2008 | 15.29 | 15.53 | 15.18 | 15.24 | 4,436,682 | -0.03(-0.21%) |
May 16, 2008 | 15.92 | 15.94 | 15.16 | 15.27 | 7,267,573 | -0.88(-5.46%) |
May 15, 2008 | 15.91 | 16.20 | 15.74 | 16.15 | 4,430,475 | +0.28(+1.79%) |
May 14, 2008 | 15.71 | 16.00 | 15.58 | 15.87 | 4,366,676 | +0.29(+1.86%) |
May 13, 2008 | 15.92 | 15.92 | 15.54 | 15.58 | 3,672,567 | -0.24(-1.55%) |
May 12, 2008 | 15.51 | 15.84 | 15.49 | 15.82 | 3,562,779 | +0.38(+2.46%) |
May 09, 2008 | 15.24 | 15.80 | 15.13 | 15.44 | 4,198,303 | +0.01(+0.04%) |
May 08, 2008 | 15.77 | 15.78 | 15.28 | 15.44 | 5,486,039 | -0.24(-1.56%) |
May 07, 2008 | 16.32 | 16.45 | 15.62 | 15.68 | 5,256,909 | -0.66(-4.06%) |
May 06, 2008 | 16.12 | 16.50 | 15.85 | 16.34 | 4,678,784 | +0.05(+0.32%) |
May 05, 2008 | 16.37 | 16.52 | 16.11 | 16.29 | 3,632,161 | -0.11(-0.67%) |
May 02, 2008 | 16.68 | 16.81 | 16.29 | 16.40 | 5,296,184 | -0.08(-0.51%) |
May 01, 2008 | 15.51 | 16.59 | 15.51 | 16.49 | 5,958,251 | +0.95(+6.13%) |
Apr 30, 2008 | 15.61 | 15.95 | 15.48 | 15.53 | 5,070,412 | -0.01(-0.08%) |
Apr 29, 2008 | 15.63 | 15.71 | 15.42 | 15.55 | 2,730,295 | -0.04(-0.25%) |
Apr 28, 2008 | 15.77 | 15.77 | 15.44 | 15.58 | 4,524,923 | -0.08(-0.53%) |
Apr 25, 2008 | 15.44 | 15.74 | 15.06 | 15.67 | 5,789,220 | +0.38(+2.48%) |
Apr 24, 2008 | 14.81 | 15.45 | 14.81 | 15.29 | 8,504,442 | +0.50(+3.40%) |
Apr 23, 2008 | 14.90 | 15.03 | 14.62 | 14.79 | 5,541,935 | -0.10(-0.65%) |
Apr 22, 2008 | 14.82 | 15.03 | 14.61 | 14.88 | 6,892,571 | -0.03(-0.22%) |
Apr 21, 2008 | 15.78 | 15.90 | 14.67 | 14.91 | 10,221,238 | -0.97(-6.12%) |
Apr 18, 2008 | 15.69 | 16.24 | 15.69 | 15.89 | 7,971,780 | +0.62(+4.09%) |
Apr 17, 2008 | 15.76 | 15.76 | 14.49 | 15.26 | 11,319,338 | -0.32(-2.02%) |
Apr 16, 2008 | 14.95 | 15.67 | 14.95 | 15.58 | 9,413,680 | +0.95(+6.47%) |
Apr 15, 2008 | 14.34 | 14.82 | 14.32 | 14.63 | 6,656,681 | +0.33(+2.29%) |
Apr 14, 2008 | 15.02 | 15.12 | 14.28 | 14.30 | 9,405,067 | -0.89(-5.89%) |
Apr 11, 2008 | 15.22 | 15.55 | 15.04 | 15.20 | 6,949,627 | -0.24(-1.54%) |
Apr 10, 2008 | 15.05 | 15.66 | 14.94 | 15.44 | 6,242,254 | +0.35(+2.35%) |
Apr 09, 2008 | 15.46 | 15.54 | 15.08 | 15.08 | 4,725,773 | -0.22(-1.43%) |
Apr 08, 2008 | 15.40 | 15.46 | 15.07 | 15.30 | 6,422,690 | -0.17(-1.12%) |
Apr 07, 2008 | 15.46 | 15.73 | 15.32 | 15.47 | 3,850,258 | +0.21(+1.35%) |
Apr 04, 2008 | 15.78 | 15.84 | 15.21 | 15.27 | 4,637,968 | -0.45(-2.87%) |
Apr 03, 2008 | 15.60 | 15.87 | 15.33 | 15.72 | 7,068,073 | +0.05(+0.33%) |
Apr 02, 2008 | 15.13 | 16.03 | 15.13 | 15.67 | 12,083,105 | +0.55(+3.62%) |
Apr 01, 2008 | 14.68 | 15.17 | 14.49 | 15.12 | 7,476,168 | +0.99(+7.02%) |
Mar 31, 2008 | 14.10 | 14.53 | 14.00 | 14.13 | 6,836,209 | +0.05(+0.32%) |
Mar 28, 2008 | 14.35 | 14.44 | 14.01 | 14.08 | 8,040,015 | -0.15(-1.09%) |
Mar 27, 2008 | 14.66 | 14.74 | 13.93 | 14.24 | 12,155,224 | -0.41(-2.81%) |
Mar 26, 2008 | 15.31 | 15.31 | 14.54 | 14.65 | 6,449,314 | -0.80(-5.21%) |
Mar 25, 2008 | 15.51 | 15.54 | 15.09 | 15.46 | 6,151,609 | -0.06(-0.37%) |
Mar 24, 2008 | 15.16 | 15.92 | 15.13 | 15.51 | 9,885,332 | +0.41(+2.68%) |
Mar 21, 2008 | 14.18 | 15.16 | 13.92 | 15.11 | 11,687,048 | +0.00(+0.00%) |
Mar 20, 2008 | 14.18 | 15.16 | 13.92 | 15.11 | 11,687,048 | +0.94(+6.63%) |
Mar 19, 2008 | 14.66 | 14.88 | 14.09 | 14.17 | 8,597,924 | -0.22(-1.52%) |
Mar 18, 2008 | 14.01 | 14.85 | 13.75 | 14.39 | 8,542,848 | +0.67(+4.88%) |
Mar 17, 2008 | 13.31 | 13.90 | 13.00 | 13.72 | 11,624,806 | +0.05(+0.33%) |
Mar 14, 2008 | 14.52 | 14.76 | 13.46 | 13.67 | 12,272,669 | -0.74(-5.14%) |
Mar 13, 2008 | 13.90 | 14.50 | 13.50 | 14.41 | 7,485,043 | +0.34(+2.42%) |
Mar 12, 2008 | 14.52 | 15.22 | 14.06 | 14.07 | 7,765,455 | -0.59(-4.04%) |
Mar 11, 2008 | 13.78 | 14.68 | 13.78 | 14.66 | 10,291,333 | +1.22(+9.10%) |
Mar 10, 2008 | 13.48 | 13.74 | 13.14 | 13.44 | 10,403,802 | -0.04(-0.29%) |
Mar 07, 2008 | 13.12 | 13.77 | 13.00 | 13.48 | 7,305,829 | +0.28(+2.15%) |
Mar 06, 2008 | 13.54 | 13.63 | 13.20 | 13.20 | 5,439,303 | -0.48(-3.48%) |
Mar 05, 2008 | 13.89 | 14.13 | 13.55 | 13.67 | 7,599,635 | -0.09(-0.65%) |
Mar 04, 2008 | 13.76 | 13.87 | 13.34 | 13.76 | 7,985,470 | -0.15(-1.11%) |