Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.83 | 16.36 | 15.83 | 16.21 | 1,382,538 | +0.35(+2.20%) |
May 29, 2008 | 15.51 | 16.07 | 15.51 | 15.86 | 1,396,381 | +0.32(+2.09%) |
May 28, 2008 | 15.64 | 15.80 | 15.41 | 15.53 | 1,486,192 | -0.21(-1.32%) |
May 27, 2008 | 15.47 | 15.84 | 15.43 | 15.74 | 1,457,925 | +0.31(+2.00%) |
May 26, 2008 | 15.98 | 15.98 | 15.34 | 15.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.98 | 15.98 | 15.34 | 15.43 | 2,291,625 | -0.52(-3.24%) |
May 22, 2008 | 16.03 | 16.16 | 15.73 | 15.95 | 2,033,063 | -0.14(-0.88%) |
May 21, 2008 | 16.89 | 16.89 | 16.04 | 16.09 | 2,328,680 | -0.78(-4.64%) |
May 20, 2008 | 16.73 | 16.96 | 16.34 | 16.87 | 1,693,885 | +0.03(+0.20%) |
May 19, 2008 | 16.76 | 17.02 | 16.51 | 16.84 | 2,082,532 | +0.10(+0.60%) |
May 16, 2008 | 17.30 | 17.40 | 16.51 | 16.74 | 3,506,928 | -0.36(-2.09%) |
May 15, 2008 | 15.59 | 17.46 | 15.57 | 17.10 | 7,772,934 | +0.87(+5.33%) |
May 14, 2008 | 15.98 | 16.56 | 15.89 | 16.23 | 3,079,950 | +0.37(+2.36%) |
May 13, 2008 | 15.65 | 16.02 | 15.65 | 15.86 | 1,020,334 | +0.07(+0.42%) |
May 12, 2008 | 15.66 | 15.89 | 15.44 | 15.79 | 1,340,820 | +0.14(+0.90%) |
May 09, 2008 | 15.66 | 15.80 | 15.42 | 15.65 | 1,075,012 | -0.18(-1.16%) |
May 08, 2008 | 16.06 | 16.19 | 15.50 | 15.83 | 1,512,540 | -0.27(-1.65%) |
May 07, 2008 | 16.52 | 16.52 | 15.95 | 16.10 | 1,037,401 | -0.11(-0.67%) |
May 06, 2008 | 16.38 | 16.38 | 16.02 | 16.21 | 1,825,219 | -0.20(-1.22%) |
May 05, 2008 | 16.67 | 16.75 | 16.23 | 16.41 | 2,071,690 | -0.42(-2.52%) |
May 02, 2008 | 16.53 | 17.00 | 16.53 | 16.83 | 4,210,915 | +0.59(+3.64%) |
May 01, 2008 | 15.41 | 16.32 | 15.41 | 16.24 | 2,215,849 | +0.70(+4.50%) |
Apr 30, 2008 | 15.50 | 15.75 | 15.23 | 15.54 | 1,972,133 | -0.12(-0.74%) |
Apr 29, 2008 | 15.66 | 15.87 | 15.50 | 15.66 | 1,445,575 | -0.12(-0.74%) |
Apr 28, 2008 | 15.98 | 16.46 | 15.62 | 15.77 | 2,751,474 | -0.21(-1.30%) |
Apr 25, 2008 | 15.61 | 15.98 | 15.61 | 15.98 | 2,152,341 | +0.54(+3.50%) |
Apr 24, 2008 | 15.14 | 15.81 | 15.07 | 15.44 | 1,563,421 | +0.23(+1.51%) |
Apr 23, 2008 | 15.32 | 15.66 | 15.17 | 15.21 | 1,228,719 | -0.29(-1.86%) |
Apr 22, 2008 | 15.56 | 15.81 | 15.40 | 15.50 | 1,587,098 | -0.07(-0.43%) |
Apr 21, 2008 | 15.72 | 15.98 | 15.30 | 15.56 | 1,453,842 | -0.27(-1.68%) |
Apr 18, 2008 | 15.94 | 16.15 | 15.64 | 15.83 | 3,853,810 | +0.32(+2.09%) |
Apr 17, 2008 | 14.77 | 15.81 | 14.52 | 15.51 | 4,332,071 | +0.81(+5.49%) |
Apr 16, 2008 | 14.86 | 14.94 | 14.53 | 14.70 | 2,826,089 | +0.27(+1.90%) |
Apr 15, 2008 | 14.32 | 14.58 | 14.27 | 14.42 | 1,784,842 | +0.12(+0.81%) |
Apr 14, 2008 | 14.77 | 14.77 | 14.22 | 14.31 | 2,287,419 | -0.47(-3.21%) |
Apr 11, 2008 | 15.15 | 15.15 | 14.62 | 14.78 | 2,517,589 | -0.42(-2.74%) |
Apr 10, 2008 | 15.34 | 15.46 | 15.12 | 15.20 | 1,862,484 | -0.25(-1.62%) |
Apr 09, 2008 | 15.52 | 15.94 | 15.07 | 15.45 | 2,845,875 | -0.03(-0.16%) |
Apr 08, 2008 | 15.81 | 15.81 | 15.31 | 15.47 | 2,836,109 | -0.42(-2.62%) |
Apr 07, 2008 | 15.76 | 16.09 | 15.47 | 15.89 | 4,431,647 | +0.37(+2.41%) |
Apr 04, 2008 | 14.77 | 15.62 | 14.77 | 15.51 | 4,805,681 | +0.72(+4.90%) |
Apr 03, 2008 | 14.71 | 14.98 | 14.48 | 14.79 | 3,194,180 | +0.07(+0.51%) |
Apr 02, 2008 | 14.32 | 14.92 | 14.11 | 14.72 | 6,075,548 | +0.41(+2.85%) |
Apr 01, 2008 | 13.40 | 14.50 | 13.24 | 14.31 | 6,419,045 | +1.09(+8.25%) |
Mar 31, 2008 | 12.93 | 13.28 | 12.82 | 13.22 | 3,365,774 | +0.44(+3.45%) |
Mar 28, 2008 | 12.94 | 13.26 | 12.50 | 12.78 | 2,500,210 | +0.01(+0.07%) |
Mar 27, 2008 | 13.43 | 13.55 | 12.71 | 12.77 | 3,387,814 | -0.68(-5.07%) |
Mar 26, 2008 | 13.48 | 13.65 | 13.29 | 13.45 | 3,666,480 | -0.09(-0.68%) |
Mar 25, 2008 | 13.20 | 13.80 | 13.02 | 13.54 | 4,388,848 | +0.47(+3.63%) |
Mar 24, 2008 | 13.13 | 13.28 | 12.86 | 13.07 | 3,810,851 | +0.21(+1.62%) |
Mar 21, 2008 | 12.15 | 12.89 | 11.98 | 12.86 | 4,336,969 | +0.00(+0.00%) |
Mar 20, 2008 | 12.15 | 12.89 | 11.98 | 12.86 | 4,336,368 | +0.69(+5.68%) |
Mar 19, 2008 | 12.48 | 12.82 | 12.02 | 12.17 | 4,408,279 | -0.49(-3.88%) |
Mar 18, 2008 | 12.32 | 13.32 | 11.84 | 12.66 | 8,734,928 | +0.55(+4.54%) |
Mar 17, 2008 | 12.40 | 12.61 | 11.15 | 12.11 | 10,657,799 | -1.02(-7.79%) |
Mar 14, 2008 | 13.97 | 14.11 | 12.76 | 13.13 | 4,823,316 | -0.81(-5.79%) |
Mar 13, 2008 | 13.33 | 14.02 | 12.92 | 13.94 | 4,491,271 | +0.23(+1.70%) |
Mar 12, 2008 | 13.41 | 14.11 | 13.15 | 13.71 | 5,110,787 | +0.23(+1.73%) |
Mar 11, 2008 | 13.23 | 13.60 | 12.61 | 13.48 | 9,773,337 | +0.99(+7.93%) |
Mar 10, 2008 | 11.98 | 12.57 | 11.50 | 12.48 | 10,522,727 | +0.35(+2.88%) |
Mar 07, 2008 | 12.40 | 12.53 | 11.79 | 12.14 | 8,612,460 | -0.39(-3.12%) |
Mar 06, 2008 | 12.93 | 13.06 | 12.44 | 12.53 | 6,109,980 | -0.68(-5.17%) |
Mar 05, 2008 | 13.29 | 13.36 | 12.89 | 13.21 | 2,852,682 | +0.07(+0.51%) |
Mar 04, 2008 | 13.38 | 13.57 | 12.71 | 13.14 | 6,239,228 | -0.37(-2.77%) |