Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.14 | 13.14 | 12.62 | 12.70 | 7,538,227 | -0.35(-2.65%) |
May 29, 2008 | 12.58 | 13.13 | 12.58 | 13.05 | 12,288,229 | +0.22(+1.73%) |
May 28, 2008 | 13.34 | 13.39 | 12.53 | 12.83 | 21,769,660 | -1.49(-10.43%) |
May 27, 2008 | 14.30 | 14.48 | 14.08 | 14.32 | 5,239,144 | +0.05(+0.37%) |
May 26, 2008 | 14.62 | 14.63 | 14.25 | 14.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.62 | 14.63 | 14.25 | 14.27 | 5,305,467 | -0.45(-3.06%) |
May 22, 2008 | 14.64 | 14.96 | 14.48 | 14.72 | 4,939,526 | +0.00(+0.00%) |
May 21, 2008 | 15.03 | 15.18 | 14.70 | 14.72 | 7,241,252 | -0.30(-2.00%) |
May 20, 2008 | 15.39 | 15.39 | 14.93 | 15.02 | 6,102,421 | -0.42(-2.75%) |
May 19, 2008 | 15.49 | 15.74 | 15.39 | 15.44 | 4,377,808 | -0.03(-0.21%) |
May 16, 2008 | 16.13 | 16.15 | 15.36 | 15.47 | 7,171,133 | -0.89(-5.46%) |
May 15, 2008 | 16.12 | 16.41 | 15.95 | 16.37 | 4,371,683 | +0.29(+1.79%) |
May 14, 2008 | 15.92 | 16.21 | 15.79 | 16.08 | 4,308,730 | +0.29(+1.86%) |
May 13, 2008 | 16.13 | 16.13 | 15.75 | 15.79 | 3,623,832 | -0.25(-1.55%) |
May 12, 2008 | 15.72 | 16.05 | 15.70 | 16.03 | 3,515,502 | +0.38(+2.46%) |
May 09, 2008 | 15.44 | 16.01 | 15.33 | 15.65 | 4,142,592 | +0.01(+0.04%) |
May 08, 2008 | 15.98 | 15.99 | 15.49 | 15.64 | 5,413,240 | -0.25(-1.56%) |
May 07, 2008 | 16.54 | 16.67 | 15.83 | 15.89 | 5,187,151 | -0.67(-4.06%) |
May 06, 2008 | 16.33 | 16.72 | 16.07 | 16.56 | 4,616,697 | +0.05(+0.32%) |
May 05, 2008 | 16.59 | 16.75 | 16.33 | 16.51 | 3,583,963 | -0.11(-0.67%) |
May 02, 2008 | 16.90 | 17.04 | 16.51 | 16.62 | 5,225,904 | -0.08(-0.51%) |
May 01, 2008 | 15.72 | 16.81 | 15.72 | 16.71 | 5,879,186 | +0.97(+6.13%) |
Apr 30, 2008 | 15.82 | 16.17 | 15.69 | 15.74 | 5,003,128 | -0.01(-0.08%) |
Apr 29, 2008 | 15.84 | 15.92 | 15.63 | 15.75 | 2,694,064 | -0.04(-0.25%) |
Apr 28, 2008 | 15.98 | 15.98 | 15.64 | 15.79 | 4,464,877 | -0.08(-0.53%) |
Apr 25, 2008 | 15.64 | 15.95 | 15.27 | 15.88 | 5,712,398 | +0.38(+2.48%) |
Apr 24, 2008 | 15.01 | 15.66 | 15.01 | 15.49 | 8,391,589 | +0.51(+3.40%) |
Apr 23, 2008 | 15.10 | 15.23 | 14.82 | 14.98 | 5,468,394 | -0.10(-0.65%) |
Apr 22, 2008 | 15.02 | 15.23 | 14.81 | 15.08 | 6,801,107 | -0.03(-0.22%) |
Apr 21, 2008 | 16.00 | 16.11 | 14.87 | 15.12 | 10,085,603 | -0.99(-6.12%) |
Apr 18, 2008 | 15.90 | 16.46 | 15.90 | 16.10 | 7,865,995 | +0.63(+4.09%) |
Apr 17, 2008 | 15.98 | 15.98 | 14.68 | 15.47 | 11,169,131 | -0.32(-2.03%) |
Apr 16, 2008 | 15.15 | 15.88 | 15.15 | 15.79 | 9,288,761 | +0.96(+6.47%) |
Apr 15, 2008 | 14.53 | 15.02 | 14.51 | 14.83 | 6,568,347 | +0.33(+2.30%) |
Apr 14, 2008 | 15.23 | 15.32 | 14.47 | 14.50 | 9,280,263 | -0.91(-5.89%) |
Apr 11, 2008 | 15.42 | 15.75 | 15.24 | 15.40 | 6,857,406 | -0.24(-1.54%) |
Apr 10, 2008 | 15.25 | 15.87 | 15.14 | 15.64 | 6,159,420 | +0.36(+2.35%) |
Apr 09, 2008 | 15.66 | 15.75 | 15.28 | 15.28 | 4,663,063 | -0.22(-1.43%) |
Apr 08, 2008 | 15.60 | 15.66 | 15.27 | 15.51 | 6,337,462 | -0.18(-1.12%) |
Apr 07, 2008 | 15.67 | 15.94 | 15.53 | 15.68 | 3,799,165 | +0.21(+1.35%) |
Apr 04, 2008 | 16.00 | 16.05 | 15.42 | 15.47 | 4,576,423 | -0.46(-2.87%) |
Apr 03, 2008 | 15.81 | 16.09 | 15.53 | 15.93 | 6,974,280 | +0.05(+0.33%) |
Apr 02, 2008 | 15.34 | 16.24 | 15.34 | 15.88 | 11,922,763 | +0.55(+3.62%) |
Apr 01, 2008 | 14.88 | 15.37 | 14.68 | 15.32 | 7,376,960 | +1.00(+7.02%) |
Mar 31, 2008 | 14.29 | 14.72 | 14.19 | 14.32 | 6,745,493 | +0.05(+0.32%) |
Mar 28, 2008 | 14.54 | 14.63 | 14.20 | 14.27 | 7,933,325 | -0.16(-1.09%) |
Mar 27, 2008 | 14.86 | 14.94 | 14.12 | 14.43 | 11,993,925 | -0.42(-2.81%) |
Mar 26, 2008 | 15.52 | 15.52 | 14.74 | 14.85 | 6,363,733 | -0.82(-5.21%) |
Mar 25, 2008 | 15.72 | 15.75 | 15.30 | 15.66 | 6,069,978 | -0.06(-0.37%) |
Mar 24, 2008 | 15.36 | 16.13 | 15.34 | 15.72 | 9,754,154 | +0.41(+2.68%) |
Mar 21, 2008 | 14.37 | 15.36 | 14.10 | 15.31 | 11,531,962 | +0.00(+0.00%) |
Mar 20, 2008 | 14.37 | 15.36 | 14.10 | 15.31 | 11,531,962 | +0.95(+6.63%) |
Mar 19, 2008 | 14.85 | 15.08 | 14.28 | 14.36 | 8,483,830 | -0.22(-1.52%) |
Mar 18, 2008 | 14.20 | 15.05 | 13.93 | 14.58 | 8,429,485 | +0.68(+4.88%) |
Mar 17, 2008 | 13.49 | 14.09 | 13.17 | 13.90 | 11,470,546 | +0.05(+0.33%) |
Mar 14, 2008 | 14.72 | 14.96 | 13.64 | 13.86 | 12,109,812 | -0.75(-5.14%) |
Mar 13, 2008 | 14.08 | 14.70 | 13.69 | 14.61 | 7,385,718 | +0.35(+2.42%) |
Mar 12, 2008 | 14.72 | 15.43 | 14.25 | 14.26 | 7,662,408 | -0.60(-4.04%) |
Mar 11, 2008 | 13.97 | 14.88 | 13.97 | 14.86 | 10,154,768 | +1.24(+9.10%) |
Mar 10, 2008 | 13.66 | 13.92 | 13.31 | 13.62 | 10,265,744 | -0.04(-0.29%) |
Mar 07, 2008 | 13.29 | 13.95 | 13.18 | 13.66 | 7,208,881 | +0.29(+2.15%) |
Mar 06, 2008 | 13.72 | 13.81 | 13.37 | 13.37 | 5,367,124 | -0.48(-3.48%) |
Mar 05, 2008 | 14.08 | 14.32 | 13.73 | 13.86 | 7,498,788 | -0.09(-0.65%) |
Mar 04, 2008 | 13.95 | 14.06 | 13.52 | 13.95 | 7,879,503 | -0.16(-1.11%) |