Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 18.88 | 19.05 | 18.55 | 18.84 | 16,722,887 | +0.33(+1.80%) |
May 29, 2008 | 19.16 | 19.39 | 18.42 | 18.50 | 19,750,944 | -0.71(-3.67%) |
May 28, 2008 | 18.74 | 19.26 | 18.60 | 19.21 | 16,017,565 | +0.19(+1.01%) |
May 27, 2008 | 19.49 | 19.49 | 18.93 | 19.02 | 14,922,364 | -0.55(-2.82%) |
May 26, 2008 | 20.03 | 20.28 | 19.21 | 19.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 20.03 | 20.28 | 19.21 | 19.57 | 14,970,004 | -0.40(-2.02%) |
May 22, 2008 | 20.09 | 20.56 | 19.73 | 19.97 | 16,373,762 | -0.29(-1.43%) |
May 21, 2008 | 20.32 | 20.87 | 20.21 | 20.26 | 28,457,440 | -0.17(-0.82%) |
May 20, 2008 | 20.45 | 20.49 | 20.01 | 20.43 | 19,234,202 | +0.32(+1.62%) |
May 19, 2008 | 19.77 | 20.17 | 19.50 | 20.10 | 15,656,371 | +0.56(+2.86%) |
May 16, 2008 | 19.23 | 19.74 | 19.18 | 19.54 | 18,503,430 | +0.68(+3.60%) |
May 15, 2008 | 18.93 | 19.18 | 18.52 | 18.87 | 18,208,862 | +0.22(+1.18%) |
May 14, 2008 | 18.51 | 18.95 | 18.51 | 18.65 | 10,426,034 | -0.01(-0.03%) |
May 13, 2008 | 18.42 | 18.69 | 18.23 | 18.65 | 14,207,645 | +0.18(+0.96%) |
May 12, 2008 | 17.96 | 18.66 | 17.95 | 18.48 | 12,225,428 | +0.42(+2.32%) |
May 09, 2008 | 18.60 | 18.76 | 17.81 | 18.06 | 11,015,419 | -0.11(-0.61%) |
May 08, 2008 | 17.38 | 18.19 | 17.38 | 18.17 | 11,010,318 | +0.69(+3.94%) |
May 07, 2008 | 17.65 | 17.72 | 17.38 | 17.48 | 11,980,295 | -0.15(-0.85%) |
May 06, 2008 | 16.86 | 17.64 | 16.86 | 17.63 | 14,036,378 | +0.91(+5.42%) |
May 05, 2008 | 16.51 | 16.95 | 16.51 | 16.72 | 11,011,327 | +0.27(+1.62%) |
May 02, 2008 | 16.19 | 16.61 | 16.10 | 16.46 | 8,831,424 | +0.46(+2.86%) |
May 01, 2008 | 16.12 | 16.12 | 15.38 | 16.00 | 15,627,498 | -0.35(-2.12%) |
Apr 30, 2008 | 15.80 | 16.52 | 15.80 | 16.35 | 17,023,320 | +0.66(+4.21%) |
Apr 29, 2008 | 15.80 | 16.15 | 15.61 | 15.69 | 9,656,280 | -0.44(-2.75%) |
Apr 28, 2008 | 16.49 | 16.57 | 16.12 | 16.13 | 7,618,170 | -0.07(-0.44%) |
Apr 25, 2008 | 16.03 | 16.26 | 15.90 | 16.20 | 11,060,319 | +0.42(+2.64%) |
Apr 24, 2008 | 16.19 | 16.26 | 15.65 | 15.78 | 14,744,466 | -0.68(-4.10%) |
Apr 23, 2008 | 16.50 | 16.58 | 16.25 | 16.46 | 11,103,893 | -0.21(-1.23%) |
Apr 22, 2008 | 16.73 | 16.92 | 16.48 | 16.66 | 16,861,974 | -0.15(-0.87%) |
Apr 21, 2008 | 16.36 | 16.88 | 16.36 | 16.81 | 19,978,900 | +0.56(+3.46%) |
Apr 18, 2008 | 16.06 | 16.31 | 15.87 | 16.25 | 14,579,147 | +0.09(+0.54%) |
Apr 17, 2008 | 16.20 | 16.34 | 15.95 | 16.16 | 16,667,519 | +0.02(+0.12%) |
Apr 16, 2008 | 15.96 | 16.18 | 15.71 | 16.14 | 18,716,790 | +0.40(+2.55%) |
Apr 15, 2008 | 15.77 | 15.98 | 15.55 | 15.74 | 16,706,152 | +0.25(+1.60%) |
Apr 14, 2008 | 15.00 | 15.62 | 14.89 | 15.49 | 14,165,356 | +0.75(+5.11%) |
Apr 11, 2008 | 14.95 | 15.01 | 14.67 | 14.74 | 8,920,656 | -0.27(-1.79%) |
Apr 10, 2008 | 14.85 | 15.11 | 14.74 | 15.01 | 18,065,468 | +0.28(+1.88%) |
Apr 09, 2008 | 14.51 | 14.79 | 14.29 | 14.73 | 15,920,813 | +0.50(+3.50%) |
Apr 08, 2008 | 13.74 | 14.25 | 13.74 | 14.23 | 9,166,513 | +0.28(+2.04%) |
Apr 07, 2008 | 14.00 | 14.33 | 13.82 | 13.95 | 13,327,083 | +0.17(+1.26%) |
Apr 04, 2008 | 13.59 | 13.93 | 13.54 | 13.78 | 11,590,249 | +0.30(+2.20%) |
Apr 03, 2008 | 13.15 | 13.59 | 13.15 | 13.48 | 15,297,922 | +0.13(+1.01%) |
Apr 02, 2008 | 13.27 | 13.39 | 13.13 | 13.35 | 17,363,198 | +0.18(+1.34%) |
Apr 01, 2008 | 12.85 | 13.20 | 12.73 | 13.17 | 14,177,931 | +0.04(+0.32%) |
Mar 31, 2008 | 13.38 | 13.38 | 12.80 | 13.13 | 12,963,866 | -0.15(-1.11%) |
Mar 28, 2008 | 13.40 | 13.60 | 13.21 | 13.27 | 11,002,190 | -0.20(-1.48%) |
Mar 27, 2008 | 13.58 | 13.71 | 13.34 | 13.47 | 12,223,988 | -0.01(-0.09%) |
Mar 26, 2008 | 13.24 | 13.51 | 13.08 | 13.49 | 14,269,139 | +0.43(+3.30%) |
Mar 25, 2008 | 12.78 | 13.12 | 12.62 | 13.05 | 16,636,655 | +0.41(+3.24%) |
Mar 24, 2008 | 12.67 | 12.91 | 12.39 | 12.65 | 7,689,581 | +0.11(+0.84%) |
Mar 21, 2008 | 12.48 | 12.62 | 12.01 | 12.54 | 16,610,913 | +0.00(+0.00%) |
Mar 20, 2008 | 12.48 | 12.62 | 12.01 | 12.54 | 16,610,913 | -0.05(-0.37%) |
Mar 19, 2008 | 13.73 | 13.73 | 12.53 | 12.59 | 15,707,537 | -1.20(-8.68%) |
Mar 18, 2008 | 13.70 | 13.80 | 13.48 | 13.78 | 10,426,559 | +0.39(+2.90%) |
Mar 17, 2008 | 13.65 | 13.65 | 13.09 | 13.39 | 19,110,720 | -0.77(-5.42%) |
Mar 14, 2008 | 14.35 | 14.36 | 13.81 | 14.16 | 14,038,037 | -0.29(-2.00%) |
Mar 13, 2008 | 13.87 | 14.52 | 13.80 | 14.45 | 19,333,914 | +0.43(+3.10%) |
Mar 12, 2008 | 14.38 | 14.53 | 13.96 | 14.01 | 13,811,073 | -0.26(-1.81%) |
Mar 11, 2008 | 14.11 | 14.28 | 13.78 | 14.27 | 11,529,415 | +0.45(+3.24%) |
Mar 10, 2008 | 13.98 | 14.17 | 13.71 | 13.82 | 13,177,584 | -0.41(-2.88%) |
Mar 07, 2008 | 14.37 | 14.57 | 13.98 | 14.23 | 11,267,766 | -0.38(-2.58%) |
Mar 06, 2008 | 15.08 | 15.08 | 14.56 | 14.61 | 10,977,925 | -0.29(-1.96%) |
Mar 05, 2008 | 14.68 | 14.96 | 14.60 | 14.90 | 12,816,155 | +0.43(+2.94%) |
Mar 04, 2008 | 14.46 | 14.70 | 14.09 | 14.48 | 12,959,123 | -0.02(-0.12%) |