Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.16 | 13.16 | 12.63 | 12.71 | 7,531,297 | -0.35(-2.65%) |
May 29, 2008 | 12.60 | 13.14 | 12.60 | 13.06 | 12,276,932 | +0.22(+1.73%) |
May 28, 2008 | 13.35 | 13.41 | 12.54 | 12.84 | 21,749,646 | -1.50(-10.43%) |
May 27, 2008 | 14.31 | 14.49 | 14.09 | 14.33 | 5,234,327 | +0.05(+0.37%) |
May 26, 2008 | 14.63 | 14.65 | 14.26 | 14.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.63 | 14.65 | 14.26 | 14.28 | 5,300,589 | -0.45(-3.06%) |
May 22, 2008 | 14.65 | 14.98 | 14.50 | 14.73 | 4,934,985 | +0.00(+0.00%) |
May 21, 2008 | 15.04 | 15.19 | 14.71 | 14.73 | 7,234,594 | -0.30(-2.00%) |
May 20, 2008 | 15.40 | 15.40 | 14.95 | 15.03 | 6,096,810 | -0.42(-2.75%) |
May 19, 2008 | 15.51 | 15.76 | 15.40 | 15.46 | 4,373,783 | -0.03(-0.21%) |
May 16, 2008 | 16.15 | 16.17 | 15.38 | 15.49 | 7,164,541 | -0.89(-5.46%) |
May 15, 2008 | 16.13 | 16.43 | 15.96 | 16.38 | 4,367,663 | +0.29(+1.78%) |
May 14, 2008 | 15.93 | 16.23 | 15.80 | 16.10 | 4,304,769 | +0.29(+1.86%) |
May 13, 2008 | 16.15 | 16.15 | 15.76 | 15.80 | 3,620,501 | -0.25(-1.55%) |
May 12, 2008 | 15.74 | 16.06 | 15.71 | 16.05 | 3,512,270 | +0.39(+2.46%) |
May 09, 2008 | 15.46 | 16.02 | 15.34 | 15.66 | 4,138,784 | +0.01(+0.04%) |
May 08, 2008 | 16.00 | 16.00 | 15.50 | 15.66 | 5,408,263 | -0.25(-1.56%) |
May 07, 2008 | 16.55 | 16.69 | 15.84 | 15.91 | 5,182,382 | -0.67(-4.06%) |
May 06, 2008 | 16.35 | 16.74 | 16.08 | 16.58 | 4,612,452 | +0.05(+0.32%) |
May 05, 2008 | 16.60 | 16.76 | 16.34 | 16.53 | 3,580,668 | -0.11(-0.67%) |
May 02, 2008 | 16.92 | 17.06 | 16.53 | 16.64 | 5,221,100 | -0.08(-0.51%) |
May 01, 2008 | 15.74 | 16.83 | 15.74 | 16.72 | 5,873,781 | +0.97(+6.13%) |
Apr 30, 2008 | 15.83 | 16.18 | 15.70 | 15.76 | 4,998,528 | -0.01(-0.08%) |
Apr 29, 2008 | 15.85 | 15.93 | 15.64 | 15.77 | 2,691,588 | -0.04(-0.25%) |
Apr 28, 2008 | 16.00 | 16.00 | 15.66 | 15.81 | 4,460,773 | -0.08(-0.53%) |
Apr 25, 2008 | 15.66 | 15.96 | 15.28 | 15.89 | 5,707,146 | +0.39(+2.48%) |
Apr 24, 2008 | 15.02 | 15.67 | 15.02 | 15.51 | 8,383,874 | +0.51(+3.40%) |
Apr 23, 2008 | 15.11 | 15.25 | 14.84 | 15.00 | 5,463,366 | -0.10(-0.65%) |
Apr 22, 2008 | 15.03 | 15.25 | 14.82 | 15.10 | 6,794,855 | -0.03(-0.22%) |
Apr 21, 2008 | 16.01 | 16.13 | 14.88 | 15.13 | 10,076,331 | -0.99(-6.12%) |
Apr 18, 2008 | 15.92 | 16.47 | 15.92 | 16.11 | 7,858,764 | +0.63(+4.09%) |
Apr 17, 2008 | 15.99 | 15.99 | 14.70 | 15.48 | 11,158,863 | -0.32(-2.03%) |
Apr 16, 2008 | 15.16 | 15.89 | 15.16 | 15.80 | 9,280,222 | +0.96(+6.47%) |
Apr 15, 2008 | 14.55 | 15.04 | 14.52 | 14.84 | 6,562,309 | +0.33(+2.30%) |
Apr 14, 2008 | 15.24 | 15.34 | 14.48 | 14.51 | 9,271,731 | -0.91(-5.89%) |
Apr 11, 2008 | 15.44 | 15.77 | 15.25 | 15.42 | 6,851,102 | -0.24(-1.54%) |
Apr 10, 2008 | 15.27 | 15.89 | 15.16 | 15.66 | 6,153,758 | +0.36(+2.35%) |
Apr 09, 2008 | 15.68 | 15.76 | 15.30 | 15.30 | 4,658,776 | -0.22(-1.43%) |
Apr 08, 2008 | 15.62 | 15.68 | 15.29 | 15.52 | 6,331,635 | -0.18(-1.12%) |
Apr 07, 2008 | 15.68 | 15.95 | 15.54 | 15.70 | 3,795,672 | +0.21(+1.35%) |
Apr 04, 2008 | 16.01 | 16.07 | 15.43 | 15.49 | 4,572,215 | -0.46(-2.87%) |
Apr 03, 2008 | 15.82 | 16.10 | 15.55 | 15.95 | 6,967,868 | +0.05(+0.33%) |
Apr 02, 2008 | 15.35 | 16.26 | 15.35 | 15.89 | 11,911,802 | +0.55(+3.62%) |
Apr 01, 2008 | 14.89 | 15.38 | 14.70 | 15.34 | 7,370,178 | +1.01(+7.02%) |
Mar 31, 2008 | 14.31 | 14.74 | 14.20 | 14.33 | 6,739,292 | +0.05(+0.32%) |
Mar 28, 2008 | 14.55 | 14.65 | 14.21 | 14.29 | 7,926,032 | -0.16(-1.09%) |
Mar 27, 2008 | 14.87 | 14.95 | 14.13 | 14.44 | 11,982,899 | -0.42(-2.81%) |
Mar 26, 2008 | 15.53 | 15.53 | 14.75 | 14.86 | 6,357,882 | -0.82(-5.21%) |
Mar 25, 2008 | 15.74 | 15.76 | 15.31 | 15.68 | 6,064,398 | -0.06(-0.37%) |
Mar 24, 2008 | 15.38 | 16.15 | 15.35 | 15.74 | 9,745,187 | +0.41(+2.68%) |
Mar 21, 2008 | 14.38 | 15.38 | 14.12 | 15.32 | 11,521,360 | +0.00(+0.00%) |
Mar 20, 2008 | 14.38 | 15.38 | 14.12 | 15.32 | 11,521,360 | +0.95(+6.63%) |
Mar 19, 2008 | 14.87 | 15.09 | 14.29 | 14.37 | 8,476,031 | -0.22(-1.52%) |
Mar 18, 2008 | 14.21 | 15.06 | 13.95 | 14.59 | 8,421,736 | +0.68(+4.88%) |
Mar 17, 2008 | 13.50 | 14.10 | 13.18 | 13.91 | 11,460,000 | +0.05(+0.33%) |
Mar 14, 2008 | 14.73 | 14.97 | 13.65 | 13.87 | 12,098,679 | -0.75(-5.14%) |
Mar 13, 2008 | 14.10 | 14.71 | 13.70 | 14.62 | 7,378,928 | +0.35(+2.42%) |
Mar 12, 2008 | 14.73 | 15.44 | 14.27 | 14.27 | 7,655,364 | -0.60(-4.04%) |
Mar 11, 2008 | 13.98 | 14.89 | 13.98 | 14.87 | 10,145,432 | +1.24(+9.10%) |
Mar 10, 2008 | 13.67 | 13.93 | 13.33 | 13.63 | 10,256,307 | -0.04(-0.29%) |
Mar 07, 2008 | 13.31 | 13.97 | 13.19 | 13.67 | 7,202,254 | +0.29(+2.15%) |
Mar 06, 2008 | 13.73 | 13.82 | 13.39 | 13.39 | 5,362,189 | -0.48(-3.48%) |
Mar 05, 2008 | 14.09 | 14.33 | 13.74 | 13.87 | 7,491,894 | -0.09(-0.66%) |
Mar 04, 2008 | 13.96 | 14.07 | 13.53 | 13.96 | 7,872,259 | -0.16(-1.11%) |