Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.94 | 16.47 | 15.94 | 16.32 | 1,373,236 | +0.35(+2.20%) |
May 29, 2008 | 15.62 | 16.18 | 15.62 | 15.96 | 1,386,986 | +0.33(+2.09%) |
May 28, 2008 | 15.75 | 15.90 | 15.51 | 15.64 | 1,476,193 | -0.21(-1.32%) |
May 27, 2008 | 15.58 | 15.95 | 15.54 | 15.85 | 1,448,116 | +0.31(+2.00%) |
May 26, 2008 | 16.09 | 16.09 | 15.44 | 15.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.09 | 16.09 | 15.44 | 15.54 | 2,276,207 | -0.52(-3.24%) |
May 22, 2008 | 16.14 | 16.27 | 15.84 | 16.06 | 2,019,384 | -0.14(-0.88%) |
May 21, 2008 | 17.00 | 17.00 | 16.15 | 16.20 | 2,313,012 | -0.79(-4.64%) |
May 20, 2008 | 16.84 | 17.08 | 16.45 | 16.99 | 1,682,488 | +0.03(+0.20%) |
May 19, 2008 | 16.88 | 17.14 | 16.62 | 16.95 | 2,068,520 | +0.10(+0.60%) |
May 16, 2008 | 17.42 | 17.52 | 16.62 | 16.85 | 3,483,333 | -0.36(-2.09%) |
May 15, 2008 | 15.70 | 17.58 | 15.68 | 17.21 | 7,720,636 | +0.87(+5.33%) |
May 14, 2008 | 16.09 | 16.68 | 16.00 | 16.34 | 3,059,227 | +0.38(+2.36%) |
May 13, 2008 | 15.75 | 16.13 | 15.75 | 15.96 | 1,013,469 | +0.07(+0.42%) |
May 12, 2008 | 15.77 | 16.00 | 15.54 | 15.90 | 1,331,798 | +0.14(+0.90%) |
May 09, 2008 | 15.76 | 15.90 | 15.53 | 15.75 | 1,067,779 | -0.18(-1.16%) |
May 08, 2008 | 16.17 | 16.30 | 15.60 | 15.94 | 1,502,363 | -0.27(-1.65%) |
May 07, 2008 | 16.63 | 16.63 | 16.06 | 16.21 | 1,030,421 | -0.11(-0.67%) |
May 06, 2008 | 16.49 | 16.49 | 16.13 | 16.32 | 1,812,938 | -0.20(-1.22%) |
May 05, 2008 | 16.78 | 16.86 | 16.34 | 16.52 | 2,057,751 | -0.43(-2.52%) |
May 02, 2008 | 16.64 | 17.11 | 16.64 | 16.94 | 4,182,582 | +0.59(+3.64%) |
May 01, 2008 | 15.51 | 16.43 | 15.51 | 16.35 | 2,200,940 | +0.70(+4.50%) |
Apr 30, 2008 | 15.60 | 15.85 | 15.33 | 15.64 | 1,958,864 | -0.12(-0.74%) |
Apr 29, 2008 | 15.76 | 15.98 | 15.60 | 15.76 | 1,435,849 | -0.12(-0.74%) |
Apr 28, 2008 | 16.09 | 16.57 | 15.73 | 15.88 | 2,732,962 | -0.21(-1.30%) |
Apr 25, 2008 | 15.71 | 16.09 | 15.71 | 16.09 | 2,137,859 | +0.54(+3.50%) |
Apr 24, 2008 | 15.24 | 15.92 | 15.18 | 15.54 | 1,552,902 | +0.23(+1.51%) |
Apr 23, 2008 | 15.43 | 15.77 | 15.27 | 15.31 | 1,220,452 | -0.29(-1.86%) |
Apr 22, 2008 | 15.67 | 15.92 | 15.50 | 15.60 | 1,576,420 | -0.07(-0.43%) |
Apr 21, 2008 | 15.83 | 16.09 | 15.40 | 15.67 | 1,444,060 | -0.27(-1.68%) |
Apr 18, 2008 | 16.05 | 16.26 | 15.75 | 15.94 | 3,827,880 | +0.33(+2.09%) |
Apr 17, 2008 | 14.87 | 15.92 | 14.61 | 15.61 | 4,302,924 | +0.81(+5.49%) |
Apr 16, 2008 | 14.96 | 15.04 | 14.63 | 14.80 | 2,807,074 | +0.28(+1.90%) |
Apr 15, 2008 | 14.41 | 14.68 | 14.37 | 14.52 | 1,772,833 | +0.12(+0.81%) |
Apr 14, 2008 | 14.87 | 14.87 | 14.32 | 14.40 | 2,272,029 | -0.48(-3.21%) |
Apr 11, 2008 | 15.25 | 15.25 | 14.71 | 14.88 | 2,500,650 | -0.42(-2.74%) |
Apr 10, 2008 | 15.44 | 15.57 | 15.22 | 15.30 | 1,849,953 | -0.25(-1.62%) |
Apr 09, 2008 | 15.63 | 16.05 | 15.18 | 15.55 | 2,826,728 | -0.03(-0.16%) |
Apr 08, 2008 | 15.91 | 15.91 | 15.42 | 15.58 | 2,817,027 | -0.42(-2.62%) |
Apr 07, 2008 | 15.87 | 16.20 | 15.58 | 16.00 | 4,401,830 | +0.38(+2.41%) |
Apr 04, 2008 | 14.87 | 15.73 | 14.87 | 15.62 | 4,773,347 | +0.73(+4.90%) |
Apr 03, 2008 | 14.81 | 15.08 | 14.58 | 14.89 | 3,172,688 | +0.08(+0.51%) |
Apr 02, 2008 | 14.41 | 15.02 | 14.20 | 14.82 | 6,034,670 | +0.41(+2.85%) |
Apr 01, 2008 | 13.49 | 14.60 | 13.33 | 14.40 | 6,375,856 | +1.10(+8.25%) |
Mar 31, 2008 | 13.01 | 13.37 | 12.90 | 13.31 | 3,343,128 | +0.44(+3.45%) |
Mar 28, 2008 | 13.03 | 13.35 | 12.59 | 12.86 | 2,483,388 | +0.01(+0.07%) |
Mar 27, 2008 | 13.52 | 13.64 | 12.80 | 12.85 | 3,365,020 | -0.69(-5.07%) |
Mar 26, 2008 | 13.58 | 13.74 | 13.38 | 13.54 | 3,641,811 | -0.09(-0.68%) |
Mar 25, 2008 | 13.29 | 13.89 | 13.11 | 13.63 | 4,359,318 | +0.48(+3.63%) |
Mar 24, 2008 | 13.22 | 13.37 | 12.95 | 13.16 | 3,785,210 | +0.21(+1.62%) |
Mar 21, 2008 | 12.23 | 12.98 | 12.06 | 12.95 | 4,307,789 | +0.00(+0.00%) |
Mar 20, 2008 | 12.23 | 12.98 | 12.06 | 12.95 | 4,307,192 | +0.70(+5.68%) |
Mar 19, 2008 | 12.57 | 12.90 | 12.10 | 12.25 | 4,378,619 | -0.49(-3.88%) |
Mar 18, 2008 | 12.40 | 13.41 | 11.92 | 12.75 | 8,676,157 | +0.55(+4.54%) |
Mar 17, 2008 | 12.49 | 12.70 | 11.23 | 12.19 | 10,586,090 | -1.03(-7.79%) |
Mar 14, 2008 | 14.06 | 14.20 | 12.85 | 13.22 | 4,790,863 | -0.81(-5.79%) |
Mar 13, 2008 | 13.42 | 14.12 | 13.01 | 14.04 | 4,461,053 | +0.23(+1.70%) |
Mar 12, 2008 | 13.50 | 14.20 | 13.24 | 13.80 | 5,076,401 | +0.23(+1.73%) |
Mar 11, 2008 | 13.32 | 13.69 | 12.70 | 13.57 | 9,707,579 | +1.00(+7.93%) |
Mar 10, 2008 | 12.06 | 12.65 | 11.58 | 12.57 | 10,451,928 | +0.35(+2.88%) |
Mar 07, 2008 | 12.49 | 12.61 | 11.87 | 12.22 | 8,554,513 | -0.39(-3.12%) |
Mar 06, 2008 | 13.01 | 13.15 | 12.53 | 12.61 | 6,068,870 | -0.69(-5.17%) |
Mar 05, 2008 | 13.38 | 13.45 | 12.98 | 13.30 | 2,833,488 | +0.07(+0.51%) |
Mar 04, 2008 | 13.47 | 13.66 | 12.80 | 13.23 | 6,197,249 | -0.38(-2.77%) |