Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.95 | 12.98 | 12.32 | 12.34 | 11,433,962 | -0.52(-4.04%) |
May 29, 2008 | 12.39 | 13.00 | 12.35 | 12.86 | 12,394,885 | +0.34(+2.71%) |
May 28, 2008 | 13.28 | 13.29 | 12.23 | 12.52 | 26,185,528 | -0.66(-5.04%) |
May 27, 2008 | 12.95 | 13.24 | 12.91 | 13.19 | 10,513,132 | +0.26(+2.04%) |
May 26, 2008 | 13.18 | 13.29 | 12.89 | 12.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.18 | 13.29 | 12.89 | 12.92 | 9,842,737 | -0.33(-2.51%) |
May 22, 2008 | 13.13 | 13.51 | 13.12 | 13.26 | 11,117,036 | +0.17(+1.27%) |
May 21, 2008 | 13.74 | 13.78 | 13.05 | 13.09 | 17,579,092 | -0.57(-4.21%) |
May 20, 2008 | 13.60 | 13.83 | 13.46 | 13.67 | 15,364,101 | +0.01(+0.10%) |
May 19, 2008 | 13.98 | 14.04 | 13.62 | 13.65 | 13,061,579 | -0.32(-2.28%) |
May 16, 2008 | 14.50 | 14.51 | 13.90 | 13.97 | 14,416,805 | -0.80(-5.39%) |
May 15, 2008 | 14.65 | 14.77 | 14.50 | 14.77 | 9,429,080 | +0.10(+0.71%) |
May 14, 2008 | 14.75 | 14.84 | 14.48 | 14.66 | 13,156,451 | -0.18(-1.21%) |
May 13, 2008 | 14.97 | 15.10 | 14.73 | 14.84 | 9,397,306 | -0.21(-1.43%) |
May 12, 2008 | 14.73 | 15.09 | 14.69 | 15.06 | 6,550,260 | +0.39(+2.69%) |
May 09, 2008 | 14.66 | 15.14 | 14.47 | 14.66 | 6,415,365 | -0.20(-1.35%) |
May 08, 2008 | 15.26 | 15.31 | 14.58 | 14.86 | 10,423,730 | -0.31(-2.05%) |
May 07, 2008 | 15.81 | 15.93 | 15.11 | 15.18 | 8,762,209 | -0.66(-4.16%) |
May 06, 2008 | 15.38 | 15.97 | 15.33 | 15.83 | 11,259,860 | -0.02(-0.13%) |
May 05, 2008 | 16.21 | 16.25 | 15.81 | 15.85 | 9,493,861 | -0.40(-2.47%) |
May 02, 2008 | 16.02 | 16.84 | 15.99 | 16.26 | 11,519,953 | +0.30(+1.87%) |
May 01, 2008 | 15.28 | 16.04 | 15.20 | 15.96 | 10,842,114 | +0.78(+5.11%) |
Apr 30, 2008 | 15.49 | 15.65 | 15.15 | 15.18 | 8,213,575 | -0.30(-1.92%) |
Apr 29, 2008 | 15.47 | 15.58 | 15.27 | 15.48 | 7,600,267 | +0.05(+0.31%) |
Apr 28, 2008 | 15.51 | 15.58 | 15.15 | 15.43 | 7,235,110 | +0.04(+0.27%) |
Apr 25, 2008 | 15.35 | 15.45 | 14.84 | 15.39 | 12,566,779 | +0.25(+1.65%) |
Apr 24, 2008 | 14.25 | 15.24 | 14.12 | 15.14 | 15,533,035 | +0.99(+7.00%) |
Apr 23, 2008 | 14.34 | 14.50 | 14.01 | 14.15 | 9,203,022 | -0.27(-1.87%) |
Apr 22, 2008 | 14.34 | 14.57 | 14.20 | 14.42 | 8,888,217 | -0.12(-0.81%) |
Apr 21, 2008 | 14.91 | 14.91 | 14.32 | 14.54 | 9,422,638 | -0.42(-2.82%) |
Apr 18, 2008 | 15.33 | 15.68 | 14.91 | 14.96 | 14,620,483 | -0.06(-0.41%) |
Apr 17, 2008 | 14.00 | 15.14 | 14.00 | 15.02 | 12,179,477 | +0.96(+6.85%) |
Apr 16, 2008 | 14.19 | 14.25 | 13.74 | 14.06 | 12,941,676 | +0.12(+0.89%) |
Apr 15, 2008 | 13.65 | 14.26 | 13.47 | 13.94 | 21,960,932 | +1.08(+8.40%) |
Apr 14, 2008 | 13.44 | 13.69 | 12.83 | 12.86 | 16,843,436 | -0.84(-6.12%) |
Apr 11, 2008 | 13.68 | 14.05 | 13.58 | 13.69 | 10,655,808 | -0.13(-0.95%) |
Apr 10, 2008 | 13.85 | 14.27 | 13.62 | 13.83 | 11,324,523 | -0.15(-1.09%) |
Apr 09, 2008 | 14.23 | 14.40 | 13.93 | 13.98 | 4,912,469 | -0.24(-1.66%) |
Apr 08, 2008 | 14.52 | 14.55 | 14.10 | 14.21 | 6,803,983 | -0.44(-2.98%) |
Apr 07, 2008 | 14.73 | 14.92 | 14.48 | 14.65 | 7,907,610 | +0.17(+1.15%) |
Apr 04, 2008 | 15.15 | 15.15 | 14.43 | 14.48 | 7,018,780 | -0.62(-4.13%) |
Apr 03, 2008 | 14.91 | 15.18 | 14.43 | 15.11 | 9,304,887 | +0.07(+0.46%) |
Apr 02, 2008 | 15.04 | 15.72 | 14.93 | 15.04 | 11,674,957 | +0.18(+1.21%) |
Apr 01, 2008 | 13.94 | 14.95 | 13.94 | 14.86 | 15,304,122 | +1.18(+8.61%) |
Mar 31, 2008 | 13.73 | 14.05 | 13.53 | 13.68 | 8,777,075 | +0.07(+0.51%) |
Mar 28, 2008 | 13.77 | 14.48 | 13.57 | 13.61 | 8,961,454 | -0.64(-4.47%) |
Mar 27, 2008 | 14.68 | 14.89 | 14.21 | 14.25 | 10,717,080 | -0.42(-2.88%) |
Mar 26, 2008 | 15.02 | 15.20 | 14.20 | 14.67 | 9,303,428 | -0.64(-4.16%) |
Mar 25, 2008 | 15.43 | 15.45 | 14.94 | 15.31 | 8,690,586 | -0.03(-0.18%) |
Mar 24, 2008 | 15.08 | 16.01 | 15.08 | 15.34 | 11,547,108 | +0.29(+1.93%) |
Mar 21, 2008 | 14.15 | 15.08 | 14.08 | 15.04 | 15,265,094 | +0.00(+0.00%) |
Mar 20, 2008 | 14.15 | 15.08 | 14.08 | 15.04 | 15,265,094 | +0.91(+6.47%) |
Mar 19, 2008 | 13.98 | 14.51 | 13.91 | 14.13 | 20,457,922 | +0.27(+1.95%) |
Mar 18, 2008 | 13.91 | 14.20 | 13.40 | 13.86 | 21,775,328 | +0.35(+2.62%) |
Mar 17, 2008 | 13.67 | 14.22 | 13.12 | 13.51 | 21,398,298 | -0.52(-3.70%) |
Mar 14, 2008 | 14.65 | 15.02 | 13.81 | 14.03 | 17,380,842 | -0.87(-5.86%) |
Mar 13, 2008 | 14.14 | 15.04 | 14.03 | 14.90 | 13,492,114 | +0.10(+0.66%) |
Mar 12, 2008 | 15.24 | 15.83 | 14.80 | 14.80 | 11,688,504 | -0.38(-2.51%) |
Mar 11, 2008 | 14.88 | 15.18 | 14.23 | 15.18 | 12,960,526 | +1.36(+9.82%) |
Mar 10, 2008 | 14.14 | 14.27 | 13.59 | 13.83 | 12,733,254 | -0.28(-1.96%) |
Mar 07, 2008 | 13.75 | 14.46 | 13.61 | 14.10 | 9,545,127 | +0.27(+1.95%) |
Mar 06, 2008 | 14.30 | 14.42 | 13.80 | 13.83 | 8,423,997 | -0.67(-4.63%) |
Mar 05, 2008 | 14.61 | 14.90 | 14.36 | 14.50 | 10,747,389 | +0.09(+0.62%) |
Mar 04, 2008 | 14.15 | 14.49 | 13.74 | 14.41 | 13,724,232 | +0.15(+1.07%) |