Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.81 | 16.84 | 16.55 | 16.59 | 33,832,332 | +0.22(+1.36%) |
May 29, 2008 | 16.36 | 16.48 | 16.20 | 16.37 | 28,265,128 | -0.20(-1.23%) |
May 28, 2008 | 16.75 | 16.81 | 16.39 | 16.58 | 36,840,548 | +0.08(+0.50%) |
May 27, 2008 | 16.40 | 16.53 | 16.34 | 16.49 | 26,356,416 | -0.13(-0.77%) |
May 26, 2008 | 16.81 | 16.83 | 16.56 | 16.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.81 | 16.83 | 16.56 | 16.62 | 24,373,044 | -0.29(-1.69%) |
May 22, 2008 | 16.83 | 16.99 | 16.79 | 16.91 | 19,865,788 | +0.13(+0.77%) |
May 21, 2008 | 17.28 | 17.38 | 16.74 | 16.78 | 28,374,458 | -0.50(-2.87%) |
May 20, 2008 | 17.38 | 17.38 | 17.09 | 17.28 | 24,058,286 | -0.05(-0.30%) |
May 19, 2008 | 17.39 | 17.63 | 17.21 | 17.33 | 26,962,182 | +0.29(+1.68%) |
May 16, 2008 | 17.05 | 17.09 | 16.87 | 17.04 | 39,229,632 | +0.51(+3.11%) |
May 15, 2008 | 16.53 | 16.55 | 16.33 | 16.53 | 31,911,450 | +0.00(+0.00%) |
May 14, 2008 | 16.41 | 16.71 | 16.39 | 16.53 | 46,078,240 | +0.04(+0.25%) |
May 13, 2008 | 16.60 | 16.61 | 16.45 | 16.49 | 32,936,546 | -0.22(-1.33%) |
May 12, 2008 | 16.80 | 16.81 | 16.55 | 16.71 | 29,870,814 | -0.04(-0.24%) |
May 09, 2008 | 16.88 | 16.98 | 16.67 | 16.75 | 20,572,606 | -0.61(-3.53%) |
May 08, 2008 | 17.31 | 17.42 | 17.19 | 17.36 | 20,628,010 | +0.14(+0.81%) |
May 07, 2008 | 17.44 | 17.66 | 17.21 | 17.22 | 24,399,036 | -0.09(-0.54%) |
May 06, 2008 | 17.09 | 17.36 | 17.04 | 17.32 | 22,602,292 | +0.04(+0.20%) |
May 05, 2008 | 17.18 | 17.46 | 17.12 | 17.28 | 23,239,924 | -0.12(-0.67%) |
May 02, 2008 | 17.59 | 17.63 | 17.18 | 17.40 | 45,183,680 | -0.41(-2.30%) |
May 01, 2008 | 17.62 | 17.81 | 17.47 | 17.81 | 23,920,180 | +0.24(+1.36%) |
Apr 30, 2008 | 17.56 | 17.98 | 17.43 | 17.57 | 32,551,796 | +0.11(+0.64%) |
Apr 29, 2008 | 17.20 | 17.60 | 17.20 | 17.46 | 32,830,940 | +0.22(+1.25%) |
Apr 28, 2008 | 17.02 | 17.34 | 16.91 | 17.24 | 34,360,192 | +0.46(+2.71%) |
Apr 25, 2008 | 17.01 | 17.01 | 16.71 | 16.79 | 24,499,766 | +0.08(+0.49%) |
Apr 24, 2008 | 16.72 | 16.83 | 16.52 | 16.70 | 35,820,020 | -0.32(-1.89%) |
Apr 23, 2008 | 16.83 | 17.08 | 16.77 | 17.02 | 26,616,154 | +0.30(+1.78%) |
Apr 22, 2008 | 16.80 | 16.88 | 16.66 | 16.73 | 22,030,184 | -0.13(-0.80%) |
Apr 21, 2008 | 16.99 | 17.09 | 16.83 | 16.86 | 31,259,452 | -0.08(-0.48%) |
Apr 18, 2008 | 17.04 | 17.07 | 16.68 | 16.94 | 45,120,996 | +0.03(+0.17%) |
Apr 17, 2008 | 17.29 | 17.36 | 16.66 | 16.91 | 153,698,208 | -2.77(-14.07%) |
Apr 16, 2008 | 19.39 | 19.77 | 19.22 | 19.68 | 27,147,572 | +0.93(+4.95%) |
Apr 15, 2008 | 18.87 | 18.91 | 18.63 | 18.75 | 21,222,336 | -0.06(-0.31%) |
Apr 14, 2008 | 18.91 | 18.98 | 18.74 | 18.81 | 18,423,206 | -0.14(-0.74%) |
Apr 11, 2008 | 19.06 | 19.19 | 18.89 | 18.95 | 18,402,576 | -0.22(-1.16%) |
Apr 10, 2008 | 19.28 | 19.43 | 19.05 | 19.18 | 24,394,296 | -0.05(-0.24%) |
Apr 09, 2008 | 19.58 | 19.60 | 19.09 | 19.22 | 24,679,396 | -0.48(-2.46%) |
Apr 08, 2008 | 19.51 | 19.85 | 19.48 | 19.71 | 19,439,506 | -0.17(-0.85%) |
Apr 07, 2008 | 20.36 | 20.39 | 19.72 | 19.88 | 18,374,636 | +0.03(+0.15%) |
Apr 04, 2008 | 19.75 | 20.00 | 19.50 | 19.85 | 19,757,666 | +0.12(+0.59%) |
Apr 03, 2008 | 19.62 | 19.84 | 19.55 | 19.73 | 28,654,540 | +0.04(+0.21%) |
Apr 02, 2008 | 19.86 | 19.95 | 19.58 | 19.69 | 30,659,824 | +0.12(+0.63%) |
Apr 01, 2008 | 19.61 | 19.70 | 19.41 | 19.57 | 40,359,272 | +0.97(+5.21%) |
Mar 31, 2008 | 18.56 | 18.81 | 18.46 | 18.60 | 22,998,536 | +0.34(+1.89%) |
Mar 28, 2008 | 18.33 | 18.57 | 18.15 | 18.25 | 23,277,962 | +0.19(+1.07%) |
Mar 27, 2008 | 18.43 | 18.44 | 18.00 | 18.06 | 18,615,700 | -0.30(-1.62%) |
Mar 26, 2008 | 18.74 | 18.77 | 18.21 | 18.36 | 24,596,694 | -0.10(-0.54%) |
Mar 25, 2008 | 17.49 | 18.55 | 17.40 | 18.46 | 52,194,892 | +0.75(+4.26%) |
Mar 24, 2008 | 17.09 | 18.09 | 17.09 | 17.70 | 30,318,906 | +0.58(+3.41%) |
Mar 21, 2008 | 16.81 | 17.24 | 16.63 | 17.12 | 56,085,476 | +0.00(+0.00%) |
Mar 20, 2008 | 16.81 | 17.24 | 16.63 | 17.12 | 56,083,936 | -0.02(-0.10%) |
Mar 19, 2008 | 18.02 | 18.22 | 17.08 | 17.14 | 78,697,120 | -1.99(-10.42%) |
Mar 18, 2008 | 18.71 | 19.22 | 18.66 | 19.13 | 26,425,160 | +0.96(+5.31%) |
Mar 17, 2008 | 17.90 | 18.37 | 17.77 | 18.16 | 28,037,692 | -0.26(-1.40%) |
Mar 14, 2008 | 19.11 | 19.12 | 18.22 | 18.42 | 38,691,980 | -0.67(-3.52%) |
Mar 13, 2008 | 18.39 | 19.16 | 18.28 | 19.09 | 32,468,626 | +0.34(+1.81%) |
Mar 12, 2008 | 18.81 | 19.02 | 18.75 | 18.75 | 37,853,528 | -0.10(-0.52%) |
Mar 11, 2008 | 18.50 | 18.89 | 18.14 | 18.85 | 72,112,312 | -0.36(-1.89%) |
Mar 10, 2008 | 19.47 | 19.48 | 19.05 | 19.22 | 26,926,554 | -0.09(-0.48%) |
Mar 07, 2008 | 19.40 | 19.69 | 19.03 | 19.31 | 34,037,432 | -0.44(-2.22%) |
Mar 06, 2008 | 20.07 | 20.11 | 19.69 | 19.75 | 23,716,000 | -0.59(-2.91%) |
Mar 05, 2008 | 20.21 | 20.58 | 20.05 | 20.34 | 31,111,506 | +0.22(+1.08%) |
Mar 04, 2008 | 19.95 | 20.14 | 19.54 | 20.12 | 46,717,972 | -0.74(-3.53%) |