Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.86 | 14.95 | 14.66 | 14.70 | 5,632,542 | -0.17(-1.13%) |
May 29, 2008 | 14.49 | 14.97 | 14.42 | 14.86 | 9,871,359 | +0.37(+2.53%) |
May 28, 2008 | 14.29 | 14.62 | 14.02 | 14.50 | 14,505,201 | +0.27(+1.90%) |
May 27, 2008 | 14.35 | 14.38 | 14.01 | 14.23 | 7,099,197 | -0.08(-0.53%) |
May 26, 2008 | 14.56 | 14.64 | 14.17 | 14.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.56 | 14.64 | 14.17 | 14.30 | 5,393,217 | -0.27(-1.85%) |
May 22, 2008 | 14.63 | 14.78 | 14.48 | 14.57 | 8,268,030 | -0.05(-0.33%) |
May 21, 2008 | 15.01 | 15.11 | 14.57 | 14.62 | 7,895,732 | -0.39(-2.63%) |
May 20, 2008 | 15.19 | 15.20 | 14.90 | 15.02 | 7,043,920 | -0.26(-1.70%) |
May 19, 2008 | 15.13 | 15.55 | 15.12 | 15.27 | 7,775,236 | +0.12(+0.78%) |
May 16, 2008 | 14.90 | 15.28 | 14.90 | 15.16 | 11,218,085 | +0.25(+1.70%) |
May 15, 2008 | 14.65 | 14.93 | 14.57 | 14.90 | 16,220,417 | +0.35(+2.37%) |
May 14, 2008 | 14.17 | 14.72 | 14.09 | 14.56 | 9,414,933 | +0.46(+3.30%) |
May 13, 2008 | 14.16 | 14.16 | 14.00 | 14.09 | 7,753,333 | -0.01(-0.04%) |
May 12, 2008 | 14.01 | 14.15 | 13.81 | 14.10 | 7,711,770 | +0.16(+1.12%) |
May 09, 2008 | 13.94 | 14.19 | 13.86 | 13.94 | 7,313,285 | -0.13(-0.92%) |
May 08, 2008 | 14.03 | 14.16 | 13.93 | 14.07 | 9,596,243 | +0.11(+0.81%) |
May 07, 2008 | 14.16 | 14.24 | 13.88 | 13.96 | 6,601,573 | -0.22(-1.56%) |
May 06, 2008 | 13.83 | 14.28 | 13.69 | 14.18 | 8,097,127 | +0.31(+2.22%) |
May 05, 2008 | 13.89 | 14.02 | 13.73 | 13.87 | 8,483,288 | -0.02(-0.16%) |
May 02, 2008 | 14.25 | 14.44 | 13.84 | 13.89 | 9,362,467 | -0.25(-1.79%) |
May 01, 2008 | 14.09 | 14.23 | 13.94 | 14.15 | 7,366,096 | +0.02(+0.11%) |
Apr 30, 2008 | 14.28 | 14.51 | 13.94 | 14.13 | 15,275,115 | -0.62(-4.17%) |
Apr 29, 2008 | 14.73 | 14.80 | 14.58 | 14.75 | 5,671,819 | +0.03(+0.22%) |
Apr 28, 2008 | 15.29 | 15.33 | 14.66 | 14.71 | 7,738,594 | -0.50(-3.27%) |
Apr 25, 2008 | 15.02 | 15.27 | 14.83 | 15.21 | 4,266,885 | +0.29(+1.95%) |
Apr 24, 2008 | 14.85 | 15.13 | 14.66 | 14.92 | 5,627,495 | +0.13(+0.91%) |
Apr 23, 2008 | 14.84 | 14.98 | 14.61 | 14.78 | 4,991,373 | +0.04(+0.26%) |
Apr 22, 2008 | 15.39 | 15.39 | 14.69 | 14.75 | 7,137,584 | -0.65(-4.24%) |
Apr 21, 2008 | 15.41 | 15.45 | 15.20 | 15.40 | 6,192,161 | -0.07(-0.45%) |
Apr 18, 2008 | 15.41 | 15.58 | 15.30 | 15.47 | 8,450,278 | +0.33(+2.21%) |
Apr 17, 2008 | 15.00 | 15.18 | 14.90 | 15.13 | 7,754,550 | -0.21(-1.37%) |
Apr 16, 2008 | 14.83 | 15.35 | 14.83 | 15.34 | 6,526,836 | +0.61(+4.14%) |
Apr 15, 2008 | 14.91 | 15.02 | 14.64 | 14.73 | 7,731,032 | -0.05(-0.37%) |
Apr 14, 2008 | 14.70 | 14.91 | 14.64 | 14.79 | 4,980,134 | +0.11(+0.77%) |
Apr 11, 2008 | 14.83 | 14.83 | 14.64 | 14.68 | 9,442,272 | -0.26(-1.74%) |
Apr 10, 2008 | 15.13 | 15.14 | 14.85 | 14.93 | 9,631,155 | -0.28(-1.81%) |
Apr 09, 2008 | 15.77 | 15.86 | 15.07 | 15.21 | 12,856,462 | -0.50(-3.20%) |
Apr 08, 2008 | 15.50 | 15.73 | 15.41 | 15.71 | 11,615,131 | +0.22(+1.43%) |
Apr 07, 2008 | 15.60 | 15.74 | 15.44 | 15.49 | 11,434,476 | -0.03(-0.17%) |
Apr 04, 2008 | 15.57 | 15.66 | 15.40 | 15.52 | 8,894,890 | -0.01(-0.03%) |
Apr 03, 2008 | 15.47 | 15.57 | 15.39 | 15.52 | 10,109,587 | +0.03(+0.17%) |
Apr 02, 2008 | 15.23 | 15.67 | 15.23 | 15.50 | 17,116,980 | +0.26(+1.74%) |
Apr 01, 2008 | 14.88 | 15.26 | 14.83 | 15.23 | 20,581,936 | +0.55(+3.71%) |
Mar 31, 2008 | 14.55 | 14.71 | 14.52 | 14.69 | 13,195,018 | +0.13(+0.93%) |
Mar 28, 2008 | 14.70 | 14.72 | 14.49 | 14.55 | 9,565,800 | -0.05(-0.37%) |
Mar 27, 2008 | 14.91 | 14.97 | 14.60 | 14.61 | 13,531,126 | -0.24(-1.60%) |
Mar 26, 2008 | 14.53 | 14.85 | 14.53 | 14.84 | 16,516,674 | +0.29(+2.00%) |
Mar 25, 2008 | 14.59 | 14.70 | 14.52 | 14.55 | 17,695,456 | -0.01(-0.07%) |
Mar 24, 2008 | 14.59 | 14.73 | 14.45 | 14.56 | 25,255,382 | +0.16(+1.09%) |
Mar 21, 2008 | 14.89 | 14.89 | 14.36 | 14.41 | 26,690,436 | +0.00(+0.00%) |
Mar 20, 2008 | 14.89 | 14.89 | 14.36 | 14.41 | 26,690,436 | -0.41(-2.77%) |
Mar 19, 2008 | 15.57 | 15.71 | 14.82 | 14.82 | 18,014,954 | -0.72(-4.62%) |
Mar 18, 2008 | 15.94 | 16.27 | 15.25 | 15.53 | 23,820,600 | -0.38(-2.38%) |
Mar 17, 2008 | 15.97 | 16.90 | 15.56 | 15.91 | 27,831,342 | -1.51(-8.65%) |
Mar 14, 2008 | 17.28 | 17.62 | 16.79 | 17.42 | 10,405,255 | +0.24(+1.41%) |
Mar 13, 2008 | 17.10 | 17.25 | 16.68 | 17.18 | 8,686,406 | -0.19(-1.09%) |
Mar 12, 2008 | 17.24 | 17.64 | 16.98 | 17.36 | 7,841,078 | +0.12(+0.72%) |
Mar 11, 2008 | 16.92 | 17.27 | 16.81 | 17.24 | 10,271,126 | +0.66(+3.97%) |
Mar 10, 2008 | 16.86 | 16.91 | 16.48 | 16.58 | 9,863,173 | -0.32(-1.92%) |
Mar 07, 2008 | 17.19 | 17.52 | 16.82 | 16.91 | 9,169,810 | -0.39(-2.25%) |
Mar 06, 2008 | 17.46 | 17.50 | 17.21 | 17.29 | 6,989,309 | -0.22(-1.26%) |
Mar 05, 2008 | 17.30 | 17.68 | 17.09 | 17.52 | 10,198,186 | +0.32(+1.85%) |
Mar 04, 2008 | 17.33 | 17.37 | 16.96 | 17.20 | 10,880,351 | +0.03(+0.16%) |