Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.95 | 15.36 | 14.84 | 15.36 | 4,501,344 | +0.69(+4.70%) |
May 29, 2008 | 14.80 | 15.03 | 14.57 | 14.67 | 5,392,309 | -0.60(-3.93%) |
May 28, 2008 | 14.80 | 15.40 | 14.72 | 15.27 | 5,237,654 | +0.05(+0.33%) |
May 27, 2008 | 15.32 | 15.44 | 15.11 | 15.22 | 5,427,715 | -0.48(-3.06%) |
May 26, 2008 | 15.70 | 15.78 | 15.50 | 15.70 | 892,369 | -0.09(-0.57%) |
May 23, 2008 | 15.90 | 16.05 | 15.59 | 15.79 | 3,053,549 | +0.04(+0.25%) |
May 22, 2008 | 15.79 | 15.88 | 15.34 | 15.75 | 4,023,325 | -0.11(-0.69%) |
May 21, 2008 | 15.62 | 16.19 | 15.62 | 15.86 | 11,006,722 | +0.06(+0.38%) |
May 20, 2008 | 15.35 | 15.80 | 15.20 | 15.80 | 5,843,189 | +0.78(+5.19%) |
May 19, 2008 | 15.12 | 15.15 | 14.84 | 15.02 | 6,604,653 | +0.00(+0.00%) |
May 16, 2008 | 15.12 | 15.15 | 14.84 | 15.02 | 6,604,653 | +0.41(+2.81%) |
May 15, 2008 | 14.26 | 14.74 | 14.26 | 14.61 | 6,859,661 | +0.73(+5.26%) |
May 14, 2008 | 14.22 | 14.31 | 13.86 | 13.88 | 4,178,846 | -0.22(-1.56%) |
May 13, 2008 | 14.00 | 14.29 | 13.86 | 14.10 | 3,448,751 | -0.29(-2.02%) |
May 12, 2008 | 14.90 | 14.90 | 14.34 | 14.39 | 4,089,800 | -0.49(-3.29%) |
May 09, 2008 | 15.15 | 15.20 | 14.51 | 14.88 | 6,709,565 | -0.04(-0.27%) |
May 08, 2008 | 14.61 | 15.01 | 14.40 | 14.92 | 17,439,384 | +1.11(+8.04%) |
May 07, 2008 | 13.79 | 14.13 | 13.67 | 13.81 | 4,846,273 | -0.16(-1.15%) |
May 06, 2008 | 13.69 | 14.21 | 13.63 | 13.97 | 9,301,011 | +0.41(+3.02%) |
May 05, 2008 | 13.40 | 13.58 | 13.15 | 13.56 | 6,773,342 | +0.48(+3.67%) |
May 02, 2008 | 13.26 | 13.50 | 13.08 | 13.08 | 5,397,674 | +0.50(+3.97%) |
May 01, 2008 | 12.60 | 12.85 | 12.58 | 12.58 | 2,755,027 | -0.33(-2.56%) |
Apr 30, 2008 | 12.70 | 13.08 | 12.60 | 12.91 | 12,186,947 | +0.34(+2.70%) |
Apr 29, 2008 | 13.14 | 13.16 | 12.57 | 12.57 | 7,426,817 | -0.83(-6.19%) |
Apr 28, 2008 | 13.72 | 13.90 | 13.40 | 13.40 | 4,655,006 | -0.25(-1.83%) |
Apr 25, 2008 | 13.51 | 13.75 | 13.23 | 13.65 | 6,985,744 | +0.31(+2.32%) |
Apr 24, 2008 | 13.51 | 13.55 | 12.93 | 13.34 | 8,634,532 | -0.29(-2.13%) |
Apr 23, 2008 | 13.90 | 13.99 | 13.63 | 13.63 | 4,383,381 | -0.46(-3.26%) |
Apr 22, 2008 | 14.20 | 14.44 | 14.01 | 14.09 | 5,567,160 | -0.04(-0.28%) |
Apr 21, 2008 | 14.75 | 14.75 | 14.08 | 14.13 | 4,640,110 | -0.32(-2.21%) |
Apr 18, 2008 | 14.40 | 14.65 | 14.09 | 14.45 | 7,595,856 | -0.25(-1.70%) |
Apr 17, 2008 | 15.27 | 15.29 | 14.68 | 14.70 | 5,640,704 | -0.54(-3.54%) |
Apr 16, 2008 | 14.80 | 15.25 | 14.71 | 15.24 | 8,252,067 | +0.76(+5.25%) |
Apr 15, 2008 | 14.70 | 14.75 | 14.34 | 14.48 | 5,445,375 | +0.05(+0.35%) |
Apr 14, 2008 | 14.61 | 14.72 | 14.29 | 14.43 | 5,113,775 | -0.11(-0.76%) |
Apr 11, 2008 | 14.70 | 15.00 | 14.50 | 14.54 | 5,391,424 | -0.28(-1.89%) |
Apr 10, 2008 | 14.85 | 14.99 | 14.45 | 14.82 | 5,852,235 | +0.08(+0.54%) |
Apr 09, 2008 | 14.44 | 14.87 | 14.44 | 14.74 | 7,289,295 | +0.38(+2.65%) |
Apr 08, 2008 | 14.52 | 14.65 | 14.20 | 14.36 | 10,443,657 | -0.38(-2.58%) |
Apr 07, 2008 | 15.50 | 15.51 | 14.69 | 14.74 | 7,371,497 | -0.30(-1.99%) |
Apr 04, 2008 | 14.54 | 15.09 | 14.54 | 15.04 | 9,642,769 | +0.63(+4.37%) |
Apr 03, 2008 | 14.68 | 14.77 | 14.37 | 14.41 | 6,623,197 | -0.39(-2.64%) |
Apr 02, 2008 | 14.32 | 14.85 | 14.32 | 14.80 | 11,371,023 | +0.54(+3.79%) |
Apr 01, 2008 | 14.60 | 14.60 | 14.09 | 14.26 | 10,808,969 | -0.80(-5.31%) |
Mar 31, 2008 | 15.50 | 15.68 | 14.80 | 15.06 | 8,562,188 | -0.29(-1.89%) |
Mar 28, 2008 | 15.14 | 15.51 | 15.04 | 15.35 | 12,399,486 | -0.40(-2.54%) |
Mar 27, 2008 | 16.20 | 16.25 | 15.44 | 15.75 | 23,634,380 | -0.90(-5.41%) |
Mar 26, 2008 | 16.90 | 17.15 | 16.32 | 16.65 | 29,377,970 | -0.60(-3.48%) |
Mar 25, 2008 | 16.55 | 17.25 | 16.55 | 17.25 | 6,576,976 | +1.20(+7.48%) |
Mar 24, 2008 | 16.65 | 16.80 | 15.87 | 16.05 | 6,936,175 | -0.29(-1.77%) |
Mar 21, 2008 | 16.00 | 16.63 | 15.56 | 16.34 | 10,596,404 | +0.00(+0.00%) |
Mar 20, 2008 | 16.00 | 16.63 | 15.56 | 16.34 | 10,596,404 | -0.56(-3.31%) |
Mar 19, 2008 | 17.35 | 17.39 | 16.56 | 16.90 | 12,927,094 | -0.81(-4.57%) |
Mar 18, 2008 | 19.25 | 19.33 | 17.61 | 17.71 | 9,025,486 | -1.36(-7.13%) |
Mar 17, 2008 | 19.12 | 19.79 | 18.71 | 19.07 | 7,875,390 | -0.05(-0.26%) |
Mar 14, 2008 | 18.64 | 19.44 | 18.40 | 19.12 | 9,970,648 | +0.49(+2.63%) |
Mar 13, 2008 | 18.51 | 18.76 | 18.31 | 18.63 | 6,233,044 | +0.50(+2.76%) |
Mar 12, 2008 | 18.20 | 18.60 | 18.01 | 18.13 | 4,994,483 | -0.07(-0.38%) |
Mar 11, 2008 | 18.06 | 18.28 | 17.49 | 18.20 | 6,816,152 | +0.83(+4.78%) |
Mar 10, 2008 | 17.77 | 17.87 | 17.05 | 17.37 | 6,270,529 | -0.81(-4.46%) |
Mar 07, 2008 | 18.65 | 18.84 | 17.92 | 18.18 | 5,755,318 | -0.57(-3.04%) |
Mar 06, 2008 | 18.78 | 18.97 | 18.33 | 18.75 | 5,331,602 | -0.30(-1.57%) |
Mar 05, 2008 | 18.82 | 19.20 | 18.63 | 19.05 | 6,971,268 | +0.68(+3.70%) |
Mar 04, 2008 | 19.12 | 19.25 | 17.82 | 18.37 | 9,746,633 | -0.62(-3.26%) |