Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 16.08 | 16.28 | 15.98 | 16.11 | 28,262,332 | +0.04(+0.26%) |
May 29, 2008 | 15.82 | 16.18 | 15.69 | 16.07 | 23,872,474 | +0.25(+1.59%) |
May 28, 2008 | 15.68 | 15.86 | 15.61 | 15.82 | 26,307,796 | +0.16(+1.04%) |
May 27, 2008 | 15.51 | 15.74 | 15.39 | 15.65 | 21,409,850 | +0.13(+0.81%) |
May 26, 2008 | 15.67 | 15.67 | 15.45 | 15.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.67 | 15.67 | 15.45 | 15.53 | 21,212,608 | -0.16(-1.04%) |
May 22, 2008 | 15.61 | 15.82 | 15.56 | 15.69 | 21,231,488 | +0.10(+0.67%) |
May 21, 2008 | 15.90 | 15.92 | 15.50 | 15.59 | 38,206,864 | -0.26(-1.61%) |
May 20, 2008 | 16.26 | 16.27 | 15.72 | 15.84 | 37,510,924 | -0.53(-3.25%) |
May 19, 2008 | 16.23 | 16.43 | 16.07 | 16.37 | 25,955,596 | +0.14(+0.85%) |
May 16, 2008 | 16.33 | 16.33 | 16.10 | 16.23 | 29,099,042 | -0.05(-0.33%) |
May 15, 2008 | 16.30 | 16.33 | 16.08 | 16.29 | 28,978,616 | -0.02(-0.13%) |
May 14, 2008 | 16.00 | 16.50 | 15.96 | 16.31 | 34,656,632 | +0.35(+2.20%) |
May 13, 2008 | 15.95 | 16.14 | 15.89 | 15.96 | 18,262,652 | +0.02(+0.13%) |
May 12, 2008 | 15.92 | 15.97 | 15.76 | 15.94 | 21,170,540 | +0.06(+0.40%) |
May 09, 2008 | 16.02 | 16.02 | 15.70 | 15.87 | 26,971,244 | -0.14(-0.89%) |
May 08, 2008 | 16.12 | 16.22 | 15.87 | 16.02 | 28,434,714 | -0.01(-0.08%) |
May 07, 2008 | 16.11 | 16.23 | 15.95 | 16.03 | 36,749,392 | -0.26(-1.57%) |
May 06, 2008 | 16.29 | 16.36 | 16.03 | 16.28 | 33,223,008 | -0.00(-0.03%) |
May 05, 2008 | 16.54 | 16.54 | 16.23 | 16.29 | 30,242,168 | -0.29(-1.74%) |
May 02, 2008 | 16.54 | 16.72 | 16.41 | 16.58 | 25,614,692 | +0.11(+0.69%) |
May 01, 2008 | 16.08 | 16.57 | 16.08 | 16.46 | 34,403,736 | +0.35(+2.18%) |
Apr 30, 2008 | 16.04 | 16.35 | 16.02 | 16.11 | 41,141,632 | +0.11(+0.71%) |
Apr 29, 2008 | 15.90 | 16.08 | 15.84 | 16.00 | 35,802,568 | +0.11(+0.69%) |
Apr 28, 2008 | 15.85 | 16.07 | 15.61 | 15.89 | 54,819,364 | +0.38(+2.46%) |
Apr 25, 2008 | 15.29 | 15.51 | 15.23 | 15.51 | 34,044,928 | +0.28(+1.87%) |
Apr 24, 2008 | 15.24 | 15.38 | 15.06 | 15.23 | 26,047,102 | +0.05(+0.36%) |
Apr 23, 2008 | 14.99 | 15.28 | 14.99 | 15.17 | 23,596,268 | +0.21(+1.40%) |
Apr 22, 2008 | 15.02 | 15.23 | 14.86 | 14.96 | 26,487,720 | -0.10(-0.64%) |
Apr 21, 2008 | 15.03 | 15.12 | 14.88 | 15.06 | 26,288,840 | -0.03(-0.19%) |
Apr 18, 2008 | 15.23 | 15.41 | 15.03 | 15.09 | 32,003,656 | +0.08(+0.50%) |
Apr 17, 2008 | 14.99 | 15.17 | 14.90 | 15.01 | 26,083,056 | +0.00(+0.00%) |
Apr 16, 2008 | 14.86 | 15.07 | 14.77 | 15.01 | 31,454,658 | +0.31(+2.11%) |
Apr 15, 2008 | 14.87 | 14.89 | 14.57 | 14.70 | 39,913,976 | -0.10(-0.65%) |
Apr 14, 2008 | 15.01 | 15.03 | 14.76 | 14.80 | 27,677,420 | -0.10(-0.70%) |
Apr 11, 2008 | 14.80 | 15.11 | 14.80 | 14.90 | 29,695,082 | -0.10(-0.67%) |
Apr 10, 2008 | 15.05 | 15.25 | 14.94 | 15.00 | 41,299,424 | -0.08(-0.53%) |
Apr 09, 2008 | 15.39 | 15.46 | 14.96 | 15.08 | 31,345,602 | -0.31(-1.99%) |
Apr 08, 2008 | 15.48 | 15.49 | 15.27 | 15.39 | 32,199,852 | -0.27(-1.74%) |
Apr 07, 2008 | 15.65 | 15.81 | 15.60 | 15.66 | 27,941,390 | +0.03(+0.16%) |
Apr 04, 2008 | 16.02 | 16.02 | 15.53 | 15.64 | 30,596,264 | -0.31(-1.92%) |
Apr 03, 2008 | 15.77 | 16.00 | 15.66 | 15.94 | 25,513,410 | +0.05(+0.29%) |
Apr 02, 2008 | 15.82 | 16.06 | 15.76 | 15.90 | 35,378,484 | +0.07(+0.45%) |
Apr 01, 2008 | 15.57 | 15.88 | 15.44 | 15.82 | 36,196,456 | +0.63(+4.16%) |
Mar 31, 2008 | 15.03 | 15.31 | 14.98 | 15.19 | 28,765,294 | +0.25(+1.67%) |
Mar 28, 2008 | 15.08 | 15.16 | 14.93 | 14.94 | 24,967,264 | -0.05(-0.31%) |
Mar 27, 2008 | 15.16 | 15.23 | 14.97 | 14.99 | 24,370,114 | -0.08(-0.50%) |
Mar 26, 2008 | 15.33 | 15.33 | 14.85 | 15.06 | 43,701,968 | -0.32(-2.06%) |
Mar 25, 2008 | 15.45 | 15.45 | 15.04 | 15.38 | 34,873,492 | -0.03(-0.19%) |
Mar 24, 2008 | 15.25 | 15.54 | 15.08 | 15.41 | 29,260,322 | +0.35(+2.35%) |
Mar 21, 2008 | 14.97 | 15.13 | 14.63 | 15.05 | 43,510,284 | +0.00(+0.00%) |
Mar 20, 2008 | 14.97 | 15.13 | 14.63 | 15.05 | 43,499,248 | +0.41(+2.82%) |
Mar 19, 2008 | 14.75 | 14.93 | 14.45 | 14.64 | 46,503,088 | -0.07(-0.45%) |
Mar 18, 2008 | 14.69 | 14.71 | 14.36 | 14.71 | 43,171,008 | +0.28(+1.96%) |
Mar 17, 2008 | 13.90 | 14.57 | 13.82 | 14.43 | 38,723,264 | +0.33(+2.34%) |
Mar 14, 2008 | 14.58 | 14.58 | 14.00 | 14.10 | 43,870,036 | -0.35(-2.45%) |
Mar 13, 2008 | 14.25 | 14.63 | 14.05 | 14.45 | 37,074,740 | +0.04(+0.26%) |
Mar 12, 2008 | 14.70 | 14.78 | 14.34 | 14.41 | 51,570,888 | -0.26(-1.79%) |
Mar 11, 2008 | 14.55 | 14.76 | 14.28 | 14.68 | 40,578,272 | +0.35(+2.44%) |
Mar 10, 2008 | 14.61 | 14.68 | 14.28 | 14.33 | 40,019,244 | -0.30(-2.02%) |
Mar 07, 2008 | 14.59 | 14.82 | 14.48 | 14.62 | 37,703,556 | -0.08(-0.57%) |
Mar 06, 2008 | 14.94 | 15.00 | 14.63 | 14.70 | 36,095,036 | -0.28(-1.86%) |
Mar 05, 2008 | 14.98 | 15.21 | 14.80 | 14.98 | 31,814,850 | +0.11(+0.73%) |
Mar 04, 2008 | 15.01 | 15.01 | 14.67 | 14.88 | 44,149,056 | -0.25(-1.65%) |