Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.26 | 15.39 | 14.51 | 14.77 | 5,291,615 | -0.30(-1.97%) |
May 29, 2008 | 15.32 | 15.41 | 14.91 | 15.06 | 5,787,197 | -0.27(-1.77%) |
May 28, 2008 | 15.53 | 15.65 | 14.77 | 15.33 | 5,434,446 | +0.04(+0.29%) |
May 27, 2008 | 14.78 | 15.37 | 14.69 | 15.29 | 5,182,431 | +0.52(+3.55%) |
May 26, 2008 | 15.08 | 15.08 | 14.48 | 14.77 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.08 | 15.08 | 14.48 | 14.77 | 6,108,655 | -0.36(-2.37%) |
May 22, 2008 | 15.23 | 15.61 | 14.98 | 15.12 | 5,890,261 | -0.12(-0.80%) |
May 21, 2008 | 16.45 | 16.47 | 15.14 | 15.25 | 6,587,136 | -1.22(-7.43%) |
May 20, 2008 | 16.88 | 17.02 | 16.17 | 16.47 | 4,867,538 | -0.43(-2.54%) |
May 19, 2008 | 17.59 | 17.62 | 16.83 | 16.90 | 5,567,911 | -0.60(-3.45%) |
May 16, 2008 | 18.32 | 18.32 | 17.06 | 17.50 | 6,228,665 | -0.38(-2.10%) |
May 15, 2008 | 17.48 | 17.99 | 17.18 | 17.88 | 6,506,970 | +0.45(+2.61%) |
May 14, 2008 | 16.45 | 17.61 | 16.38 | 17.42 | 8,547,572 | +1.05(+6.41%) |
May 13, 2008 | 16.45 | 16.51 | 15.74 | 16.38 | 5,222,480 | +0.13(+0.81%) |
May 12, 2008 | 16.04 | 16.36 | 15.77 | 16.24 | 4,132,803 | +0.14(+0.87%) |
May 09, 2008 | 15.97 | 16.71 | 15.87 | 16.10 | 2,596,968 | +0.04(+0.27%) |
May 08, 2008 | 16.68 | 16.88 | 15.91 | 16.06 | 5,023,807 | -0.49(-2.96%) |
May 07, 2008 | 17.40 | 17.63 | 16.39 | 16.55 | 4,808,563 | -0.92(-5.26%) |
May 06, 2008 | 16.66 | 17.49 | 16.18 | 17.47 | 6,500,018 | +0.41(+2.41%) |
May 05, 2008 | 16.80 | 17.39 | 16.67 | 17.06 | 3,877,573 | +0.20(+1.19%) |
May 02, 2008 | 17.34 | 17.57 | 16.64 | 16.86 | 5,063,509 | -0.14(-0.82%) |
May 01, 2008 | 15.96 | 17.32 | 15.96 | 17.00 | 7,351,931 | +0.88(+5.48%) |
Apr 30, 2008 | 17.81 | 17.88 | 16.09 | 16.11 | 10,370,182 | -1.63(-9.17%) |
Apr 29, 2008 | 17.04 | 17.93 | 17.02 | 17.74 | 9,063,133 | +0.65(+3.79%) |
Apr 28, 2008 | 16.81 | 17.29 | 16.34 | 17.09 | 6,322,573 | +0.46(+2.79%) |
Apr 25, 2008 | 16.21 | 16.74 | 15.79 | 16.63 | 6,347,786 | +0.55(+3.43%) |
Apr 24, 2008 | 14.90 | 16.34 | 14.78 | 16.08 | 7,707,694 | +1.16(+7.80%) |
Apr 23, 2008 | 15.83 | 15.83 | 14.64 | 14.91 | 6,332,689 | -0.75(-4.80%) |
Apr 22, 2008 | 15.97 | 16.11 | 15.33 | 15.67 | 5,039,476 | -0.37(-2.29%) |
Apr 21, 2008 | 16.27 | 16.27 | 15.71 | 16.03 | 4,889,816 | -0.31(-1.87%) |
Apr 18, 2008 | 16.65 | 16.84 | 15.73 | 16.34 | 6,137,014 | +0.18(+1.14%) |
Apr 17, 2008 | 15.95 | 16.40 | 15.68 | 16.16 | 7,798,456 | -0.03(-0.16%) |
Apr 16, 2008 | 15.68 | 16.18 | 15.18 | 16.18 | 8,247,667 | +0.96(+6.32%) |
Apr 15, 2008 | 15.11 | 15.48 | 14.63 | 15.22 | 7,756,821 | +0.29(+1.93%) |
Apr 14, 2008 | 15.72 | 16.01 | 14.86 | 14.93 | 8,708,578 | -0.94(-5.90%) |
Apr 11, 2008 | 16.13 | 16.45 | 15.76 | 15.87 | 7,428,975 | -0.57(-3.46%) |
Apr 10, 2008 | 16.22 | 16.98 | 16.14 | 16.44 | 7,474,027 | +0.18(+1.13%) |
Apr 09, 2008 | 17.63 | 17.84 | 16.11 | 16.25 | 11,169,966 | -1.24(-7.10%) |
Apr 08, 2008 | 18.97 | 18.97 | 17.06 | 17.49 | 14,726,365 | -1.58(-8.30%) |
Apr 07, 2008 | 19.19 | 19.88 | 18.96 | 19.08 | 8,083,551 | +0.17(+0.88%) |
Apr 04, 2008 | 19.00 | 19.23 | 18.19 | 18.91 | 8,912,184 | -0.10(-0.51%) |
Apr 03, 2008 | 18.63 | 19.04 | 17.93 | 19.01 | 10,874,482 | +0.31(+1.64%) |
Apr 02, 2008 | 18.73 | 19.86 | 18.27 | 18.70 | 20,687,122 | +0.00(+0.00%) |
Apr 01, 2008 | 16.87 | 18.81 | 16.73 | 18.70 | 15,096,903 | +2.25(+13.66%) |
Mar 31, 2008 | 15.63 | 16.62 | 15.38 | 16.45 | 8,009,772 | +0.76(+4.85%) |
Mar 28, 2008 | 15.56 | 16.24 | 15.53 | 15.69 | 9,946,057 | -0.53(-3.27%) |
Mar 27, 2008 | 15.97 | 16.57 | 15.24 | 16.22 | 11,174,065 | +0.84(+5.44%) |
Mar 26, 2008 | 16.12 | 16.33 | 15.30 | 15.39 | 8,827,583 | -1.12(-6.78%) |
Mar 25, 2008 | 16.46 | 16.82 | 15.99 | 16.51 | 10,528,640 | +0.08(+0.48%) |
Mar 24, 2008 | 15.66 | 17.31 | 15.31 | 16.43 | 13,948,405 | +0.93(+5.98%) |
Mar 21, 2008 | 14.01 | 15.57 | 14.00 | 15.50 | 10,098,562 | +0.00(+0.00%) |
Mar 20, 2008 | 14.01 | 15.57 | 14.00 | 15.50 | 10,098,562 | +1.50(+10.68%) |
Mar 19, 2008 | 14.07 | 14.91 | 13.99 | 14.00 | 10,424,780 | -0.04(-0.31%) |
Mar 18, 2008 | 13.02 | 14.07 | 12.99 | 14.05 | 12,794,293 | +1.66(+13.42%) |
Mar 17, 2008 | 13.24 | 13.24 | 11.72 | 12.39 | 11,424,635 | -1.20(-8.82%) |
Mar 14, 2008 | 14.43 | 14.43 | 12.91 | 13.58 | 9,712,223 | -0.39(-2.82%) |
Mar 13, 2008 | 13.11 | 14.07 | 12.65 | 13.98 | 13,484,959 | +0.57(+4.24%) |
Mar 12, 2008 | 13.73 | 14.40 | 13.31 | 13.41 | 8,242,291 | -0.55(-3.95%) |
Mar 11, 2008 | 13.95 | 14.21 | 13.02 | 13.96 | 12,914,499 | +0.86(+6.54%) |
Mar 10, 2008 | 13.57 | 14.20 | 13.03 | 13.10 | 6,645,984 | -0.64(-4.65%) |
Mar 07, 2008 | 13.73 | 14.27 | 13.30 | 13.74 | 6,529,211 | -0.30(-2.12%) |
Mar 06, 2008 | 14.47 | 14.63 | 13.72 | 14.04 | 8,364,640 | -0.72(-4.86%) |
Mar 05, 2008 | 15.24 | 15.27 | 14.44 | 14.76 | 5,606,996 | -0.26(-1.75%) |
Mar 04, 2008 | 14.46 | 15.25 | 14.16 | 15.02 | 10,281,114 | +0.38(+2.63%) |