Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.44 | 14.48 | 14.12 | 14.37 | 12,388,221 | -0.00(-0.03%) |
May 29, 2008 | 14.17 | 14.48 | 14.07 | 14.38 | 13,960,060 | +0.21(+1.50%) |
May 28, 2008 | 14.00 | 14.31 | 14.00 | 14.16 | 15,037,660 | +0.29(+2.06%) |
May 27, 2008 | 13.65 | 14.02 | 13.48 | 13.88 | 12,326,660 | +0.26(+1.93%) |
May 26, 2008 | 13.64 | 13.72 | 13.47 | 13.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.64 | 13.72 | 13.47 | 13.61 | 9,546,967 | -0.05(-0.37%) |
May 22, 2008 | 13.68 | 13.77 | 13.58 | 13.66 | 12,824,896 | -0.03(-0.18%) |
May 21, 2008 | 14.11 | 14.16 | 13.63 | 13.69 | 13,338,103 | -0.40(-2.85%) |
May 20, 2008 | 14.13 | 14.33 | 14.02 | 14.09 | 17,723,204 | -0.16(-1.09%) |
May 19, 2008 | 14.19 | 14.43 | 14.12 | 14.25 | 11,538,073 | +0.05(+0.37%) |
May 16, 2008 | 14.35 | 14.35 | 14.04 | 14.19 | 9,875,024 | -0.10(-0.72%) |
May 15, 2008 | 14.27 | 14.39 | 14.15 | 14.30 | 13,678,530 | +0.12(+0.86%) |
May 14, 2008 | 13.87 | 14.38 | 13.86 | 14.18 | 18,244,152 | +0.37(+2.71%) |
May 13, 2008 | 13.80 | 13.89 | 13.59 | 13.80 | 18,673,876 | +0.07(+0.49%) |
May 12, 2008 | 13.70 | 13.86 | 13.63 | 13.73 | 39,980,216 | +0.10(+0.72%) |
May 09, 2008 | 13.73 | 13.73 | 13.49 | 13.64 | 7,074,170 | +0.01(+0.11%) |
May 08, 2008 | 14.06 | 14.09 | 13.52 | 13.62 | 21,465,696 | -0.41(-2.92%) |
May 07, 2008 | 14.24 | 14.43 | 13.99 | 14.03 | 11,935,219 | -0.17(-1.23%) |
May 06, 2008 | 14.07 | 14.26 | 13.91 | 14.21 | 9,323,406 | +0.13(+0.90%) |
May 05, 2008 | 13.82 | 14.40 | 13.99 | 14.08 | 10,423,456 | -0.14(-1.01%) |
May 02, 2008 | 14.42 | 14.42 | 14.09 | 14.22 | 14,170,443 | -0.03(-0.22%) |
May 01, 2008 | 14.04 | 14.40 | 13.98 | 14.25 | 14,879,428 | +0.21(+1.51%) |
Apr 30, 2008 | 14.34 | 14.44 | 14.00 | 14.04 | 19,919,970 | -0.30(-2.10%) |
Apr 29, 2008 | 14.26 | 14.40 | 14.19 | 14.34 | 11,899,091 | +0.09(+0.60%) |
Apr 28, 2008 | 14.51 | 14.51 | 14.21 | 14.26 | 13,821,462 | -0.19(-1.34%) |
Apr 25, 2008 | 14.40 | 14.47 | 14.23 | 14.45 | 14,709,198 | +0.14(+1.00%) |
Apr 24, 2008 | 14.25 | 14.42 | 14.17 | 14.31 | 17,045,390 | +0.12(+0.83%) |
Apr 23, 2008 | 14.38 | 14.49 | 14.16 | 14.19 | 16,753,669 | -0.11(-0.78%) |
Apr 22, 2008 | 14.39 | 14.46 | 14.15 | 14.30 | 13,730,562 | -0.12(-0.86%) |
Apr 21, 2008 | 14.18 | 14.47 | 14.11 | 14.42 | 17,381,046 | +0.15(+1.08%) |
Apr 18, 2008 | 14.32 | 14.32 | 14.13 | 14.27 | 19,069,028 | +0.07(+0.50%) |
Apr 17, 2008 | 13.87 | 14.23 | 13.87 | 14.20 | 16,496,944 | +0.31(+2.24%) |
Apr 16, 2008 | 13.90 | 13.99 | 13.76 | 13.89 | 13,180,922 | +0.05(+0.38%) |
Apr 15, 2008 | 14.00 | 14.00 | 13.70 | 13.84 | 11,239,288 | -0.05(-0.36%) |
Apr 14, 2008 | 13.94 | 14.03 | 13.84 | 13.89 | 10,492,910 | -0.13(-0.94%) |
Apr 11, 2008 | 14.02 | 14.29 | 14.00 | 14.02 | 15,537,742 | -0.14(-1.01%) |
Apr 10, 2008 | 13.94 | 14.30 | 13.85 | 14.16 | 20,773,518 | +0.20(+1.40%) |
Apr 09, 2008 | 14.02 | 14.14 | 13.86 | 13.97 | 14,922,588 | -0.02(-0.14%) |
Apr 08, 2008 | 13.92 | 14.18 | 13.92 | 13.98 | 15,615,540 | -0.06(-0.45%) |
Apr 07, 2008 | 14.48 | 14.49 | 14.05 | 14.05 | 15,468,740 | -0.35(-2.45%) |
Apr 04, 2008 | 14.54 | 14.56 | 14.28 | 14.40 | 14,944,248 | -0.08(-0.57%) |
Apr 03, 2008 | 14.17 | 14.58 | 14.14 | 14.48 | 15,347,217 | +0.20(+1.37%) |
Apr 02, 2008 | 14.48 | 14.71 | 14.20 | 14.29 | 18,491,742 | -0.34(-2.30%) |
Apr 01, 2008 | 14.42 | 14.69 | 14.14 | 14.62 | 21,464,278 | +0.33(+2.31%) |
Mar 31, 2008 | 13.82 | 14.35 | 13.82 | 14.29 | 27,501,272 | +0.45(+3.25%) |
Mar 28, 2008 | 13.94 | 13.96 | 13.68 | 13.84 | 25,373,118 | -0.03(-0.18%) |
Mar 27, 2008 | 13.99 | 14.15 | 13.87 | 13.87 | 18,245,912 | -0.06(-0.44%) |
Mar 26, 2008 | 14.32 | 14.38 | 13.89 | 13.93 | 24,564,946 | -0.44(-3.07%) |
Mar 25, 2008 | 14.55 | 14.57 | 14.30 | 14.37 | 24,333,478 | -0.15(-1.03%) |
Mar 24, 2008 | 14.08 | 14.84 | 13.97 | 14.52 | 35,474,792 | +0.38(+2.69%) |
Mar 21, 2008 | 13.60 | 14.16 | 13.00 | 14.14 | 51,499,960 | +0.00(+0.00%) |
Mar 20, 2008 | 13.60 | 14.16 | 13.60 | 14.14 | 51,499,960 | +1.14(+8.80%) |
Mar 19, 2008 | 13.20 | 13.23 | 12.99 | 13.00 | 24,630,418 | +0.03(+0.26%) |
Mar 18, 2008 | 12.67 | 12.98 | 12.52 | 12.96 | 16,403,423 | +0.51(+4.07%) |
Mar 17, 2008 | 12.28 | 12.65 | 12.14 | 12.46 | 21,738,016 | -0.15(-1.17%) |
Mar 14, 2008 | 12.95 | 12.95 | 12.47 | 12.60 | 22,457,016 | -0.22(-1.75%) |
Mar 13, 2008 | 12.37 | 12.90 | 12.19 | 12.83 | 22,890,340 | +0.27(+2.13%) |
Mar 12, 2008 | 12.19 | 12.67 | 12.19 | 12.56 | 21,694,080 | +0.39(+3.18%) |
Mar 11, 2008 | 12.22 | 12.23 | 11.92 | 12.17 | 17,480,552 | +0.20(+1.67%) |
Mar 10, 2008 | 12.23 | 12.40 | 11.93 | 11.97 | 19,246,908 | -0.27(-2.18%) |
Mar 07, 2008 | 12.40 | 12.55 | 12.13 | 12.24 | 20,453,272 | -0.28(-2.25%) |
Mar 06, 2008 | 12.74 | 12.75 | 12.49 | 12.52 | 22,148,534 | -0.26(-2.02%) |
Mar 05, 2008 | 12.78 | 13.01 | 12.64 | 12.78 | 13,998,044 | +0.08(+0.63%) |
Mar 04, 2008 | 12.53 | 12.80 | 12.51 | 12.70 | 19,819,564 | +0.07(+0.57%) |