Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.23 | 14.55 | 14.23 | 14.41 | 22,850,348 | +0.20(+1.38%) |
May 29, 2008 | 13.91 | 14.23 | 13.90 | 14.22 | 12,941,712 | +0.25(+1.77%) |
May 28, 2008 | 13.93 | 14.03 | 13.77 | 13.97 | 17,393,204 | +0.05(+0.36%) |
May 27, 2008 | 13.72 | 13.94 | 13.72 | 13.92 | 13,464,214 | +0.20(+1.47%) |
May 26, 2008 | 13.89 | 13.89 | 13.69 | 13.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.89 | 13.89 | 13.69 | 13.72 | 12,249,918 | -0.16(-1.18%) |
May 22, 2008 | 13.89 | 13.96 | 13.70 | 13.88 | 12,764,153 | +0.09(+0.64%) |
May 21, 2008 | 13.96 | 14.17 | 13.78 | 13.79 | 17,598,394 | -0.17(-1.22%) |
May 20, 2008 | 13.93 | 14.16 | 13.91 | 13.96 | 19,129,158 | +0.00(+0.00%) |
May 19, 2008 | 13.91 | 14.15 | 13.88 | 13.96 | 19,133,942 | +0.09(+0.64%) |
May 16, 2008 | 13.93 | 13.95 | 13.74 | 13.88 | 22,343,296 | -0.02(-0.14%) |
May 15, 2008 | 13.80 | 13.92 | 13.66 | 13.89 | 27,483,222 | +0.23(+1.71%) |
May 14, 2008 | 13.70 | 13.76 | 13.62 | 13.66 | 24,747,942 | +0.00(+0.00%) |
May 13, 2008 | 13.72 | 13.80 | 13.57 | 13.66 | 31,148,480 | -0.02(-0.14%) |
May 12, 2008 | 13.85 | 13.91 | 13.63 | 13.68 | 32,571,604 | -0.05(-0.37%) |
May 09, 2008 | 14.01 | 14.02 | 13.68 | 13.73 | 45,678,356 | -0.68(-4.74%) |
May 08, 2008 | 14.42 | 14.50 | 14.35 | 14.41 | 14,652,254 | +0.02(+0.13%) |
May 07, 2008 | 14.69 | 14.70 | 14.36 | 14.39 | 21,473,302 | -0.27(-1.81%) |
May 06, 2008 | 14.93 | 14.93 | 14.48 | 14.66 | 20,756,508 | -0.04(-0.30%) |
May 05, 2008 | 14.85 | 14.85 | 14.58 | 14.70 | 13,705,958 | -0.06(-0.43%) |
May 02, 2008 | 14.63 | 14.79 | 14.55 | 14.77 | 15,952,060 | +0.26(+1.79%) |
May 01, 2008 | 13.90 | 14.67 | 13.89 | 14.51 | 26,690,544 | +0.61(+4.42%) |
Apr 30, 2008 | 13.86 | 14.20 | 13.80 | 13.89 | 23,072,950 | +0.03(+0.23%) |
Apr 29, 2008 | 14.03 | 14.10 | 13.79 | 13.86 | 12,678,003 | -0.15(-1.08%) |
Apr 28, 2008 | 14.01 | 14.16 | 13.92 | 14.01 | 21,283,956 | +0.01(+0.04%) |
Apr 25, 2008 | 14.16 | 14.26 | 13.84 | 14.01 | 18,117,684 | -0.04(-0.27%) |
Apr 24, 2008 | 13.65 | 14.19 | 13.65 | 14.05 | 23,994,630 | +0.51(+3.78%) |
Apr 23, 2008 | 13.59 | 13.63 | 13.38 | 13.53 | 27,303,072 | +0.05(+0.38%) |
Apr 22, 2008 | 13.78 | 13.78 | 13.43 | 13.48 | 16,738,775 | -0.33(-2.38%) |
Apr 21, 2008 | 13.95 | 14.05 | 13.69 | 13.81 | 15,797,628 | -0.16(-1.18%) |
Apr 18, 2008 | 13.79 | 14.00 | 13.73 | 13.98 | 15,788,332 | +0.32(+2.36%) |
Apr 17, 2008 | 13.83 | 13.93 | 13.46 | 13.65 | 15,411,138 | -0.25(-1.77%) |
Apr 16, 2008 | 13.66 | 13.93 | 13.62 | 13.90 | 23,104,854 | +0.34(+2.47%) |
Apr 15, 2008 | 13.74 | 13.74 | 13.45 | 13.57 | 14,907,438 | -0.06(-0.46%) |
Apr 14, 2008 | 13.72 | 13.84 | 13.56 | 13.63 | 15,820,277 | -0.09(-0.69%) |
Apr 11, 2008 | 13.82 | 13.93 | 13.69 | 13.72 | 12,801,991 | -0.25(-1.77%) |
Apr 10, 2008 | 13.64 | 14.12 | 13.64 | 13.97 | 25,363,758 | +0.37(+2.70%) |
Apr 09, 2008 | 13.85 | 13.85 | 13.53 | 13.60 | 15,336,173 | -0.21(-1.51%) |
Apr 08, 2008 | 13.98 | 14.06 | 13.77 | 13.81 | 22,941,162 | -0.10(-0.73%) |
Apr 07, 2008 | 14.16 | 14.16 | 13.89 | 13.91 | 22,062,042 | -0.12(-0.86%) |
Apr 04, 2008 | 13.85 | 14.14 | 13.83 | 14.03 | 12,618,317 | +0.19(+1.37%) |
Apr 03, 2008 | 13.64 | 13.89 | 13.64 | 13.84 | 16,234,666 | +0.15(+1.06%) |
Apr 02, 2008 | 13.91 | 13.91 | 13.68 | 13.70 | 23,677,198 | -0.33(-2.34%) |
Apr 01, 2008 | 13.62 | 14.03 | 13.55 | 14.03 | 25,956,566 | +0.56(+4.13%) |
Mar 31, 2008 | 13.60 | 13.71 | 13.31 | 13.47 | 20,793,228 | -0.11(-0.84%) |
Mar 28, 2008 | 13.55 | 13.75 | 13.53 | 13.58 | 15,906,393 | +0.11(+0.85%) |
Mar 27, 2008 | 13.46 | 13.66 | 13.44 | 13.47 | 13,152,672 | +0.06(+0.47%) |
Mar 26, 2008 | 13.66 | 13.67 | 13.29 | 13.41 | 21,070,738 | -0.25(-1.85%) |
Mar 25, 2008 | 13.45 | 13.70 | 13.45 | 13.66 | 17,592,052 | +0.21(+1.55%) |
Mar 24, 2008 | 13.60 | 13.66 | 13.41 | 13.45 | 15,670,686 | -0.12(-0.89%) |
Mar 21, 2008 | 13.66 | 13.74 | 13.40 | 13.57 | 19,657,052 | +0.00(+0.00%) |
Mar 20, 2008 | 13.66 | 13.74 | 13.40 | 13.57 | 19,657,052 | +0.00(+0.00%) |
Mar 19, 2008 | 13.54 | 14.07 | 13.50 | 13.57 | 21,117,550 | +0.07(+0.52%) |
Mar 18, 2008 | 13.16 | 13.51 | 13.05 | 13.50 | 25,697,490 | +0.56(+4.35%) |
Mar 17, 2008 | 12.68 | 13.28 | 12.68 | 12.94 | 30,344,680 | -0.11(-0.87%) |
Mar 14, 2008 | 13.67 | 13.67 | 12.96 | 13.05 | 32,435,870 | -0.49(-3.60%) |
Mar 13, 2008 | 13.37 | 13.72 | 13.22 | 13.54 | 18,616,610 | +0.03(+0.23%) |
Mar 12, 2008 | 13.75 | 13.77 | 13.47 | 13.51 | 25,360,866 | -0.23(-1.70%) |
Mar 11, 2008 | 13.77 | 13.77 | 13.62 | 13.74 | 29,688,310 | +0.25(+1.88%) |
Mar 10, 2008 | 13.82 | 13.86 | 13.45 | 13.49 | 19,052,860 | -0.35(-2.51%) |
Mar 07, 2008 | 13.72 | 13.95 | 13.55 | 13.84 | 26,462,750 | +0.07(+0.50%) |
Mar 06, 2008 | 14.00 | 14.00 | 13.76 | 13.77 | 24,541,478 | -0.27(-1.89%) |
Mar 05, 2008 | 14.09 | 14.24 | 13.88 | 14.03 | 31,312,300 | +0.03(+0.23%) |
Mar 04, 2008 | 14.06 | 14.07 | 13.91 | 14.00 | 28,993,674 | -0.16(-1.12%) |