Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.19 | 16.25 | 15.19 | 16.02 | 17,952,958 | +0.81(+5.34%) |
May 29, 2008 | 14.59 | 15.66 | 14.56 | 15.20 | 16,629,704 | +0.58(+3.97%) |
May 28, 2008 | 14.30 | 14.64 | 14.27 | 14.62 | 7,661,192 | +0.31(+2.19%) |
May 27, 2008 | 13.81 | 14.31 | 13.80 | 14.31 | 7,991,294 | +0.51(+3.68%) |
May 26, 2008 | 14.03 | 14.06 | 13.62 | 13.80 | 5,357,608 | +0.00(+0.00%) |
May 23, 2008 | 14.03 | 14.06 | 13.62 | 13.80 | 5,357,344 | -0.27(-1.93%) |
May 22, 2008 | 13.79 | 14.13 | 13.66 | 14.07 | 9,078,386 | +0.40(+2.96%) |
May 21, 2008 | 14.02 | 14.10 | 13.59 | 13.67 | 11,526,722 | -0.30(-2.11%) |
May 20, 2008 | 14.25 | 14.53 | 13.82 | 13.96 | 10,033,090 | -0.44(-3.06%) |
May 19, 2008 | 14.23 | 14.59 | 14.23 | 14.40 | 10,952,428 | +0.08(+0.57%) |
May 16, 2008 | 14.42 | 14.48 | 13.94 | 14.32 | 9,397,393 | -0.04(-0.25%) |
May 15, 2008 | 13.84 | 14.38 | 13.46 | 14.36 | 12,881,554 | +0.45(+3.26%) |
May 14, 2008 | 13.61 | 14.07 | 13.48 | 13.90 | 9,681,059 | +0.32(+2.37%) |
May 13, 2008 | 13.76 | 13.76 | 13.23 | 13.58 | 10,959,944 | -0.11(-0.83%) |
May 12, 2008 | 13.50 | 13.76 | 13.17 | 13.70 | 14,386,810 | +0.20(+1.48%) |
May 09, 2008 | 13.51 | 13.71 | 13.17 | 13.50 | 11,348,930 | -0.05(-0.37%) |
May 08, 2008 | 13.82 | 13.89 | 13.09 | 13.55 | 23,274,912 | -0.17(-1.23%) |
May 07, 2008 | 13.96 | 14.33 | 13.62 | 13.71 | 32,641,194 | -1.61(-10.49%) |
May 06, 2008 | 14.78 | 15.85 | 14.45 | 15.32 | 18,542,456 | +0.23(+1.53%) |
May 05, 2008 | 15.15 | 15.18 | 14.82 | 15.09 | 6,150,151 | +0.08(+0.54%) |
May 02, 2008 | 14.88 | 15.14 | 14.71 | 15.01 | 6,391,387 | +0.38(+2.61%) |
May 01, 2008 | 14.30 | 14.64 | 13.92 | 14.63 | 10,971,267 | -0.01(-0.09%) |
Apr 30, 2008 | 14.69 | 14.91 | 14.51 | 14.64 | 7,462,462 | +0.06(+0.40%) |
Apr 29, 2008 | 14.56 | 14.73 | 14.35 | 14.58 | 8,560,407 | +0.42(+2.98%) |
Apr 28, 2008 | 14.21 | 14.35 | 14.06 | 14.16 | 4,997,625 | -0.03(-0.19%) |
Apr 25, 2008 | 14.22 | 14.35 | 13.84 | 14.19 | 4,100,139 | -0.06(-0.41%) |
Apr 24, 2008 | 13.93 | 14.44 | 13.66 | 14.25 | 6,118,217 | +0.24(+1.68%) |
Apr 23, 2008 | 13.80 | 14.11 | 13.56 | 14.01 | 6,701,129 | +0.34(+2.52%) |
Apr 22, 2008 | 14.00 | 14.02 | 13.53 | 13.66 | 9,025,137 | -0.60(-4.20%) |
Apr 21, 2008 | 14.13 | 14.35 | 13.79 | 14.26 | 10,663,514 | +0.21(+1.49%) |
Apr 18, 2008 | 13.69 | 14.11 | 13.62 | 14.05 | 12,586,893 | +0.77(+5.81%) |
Apr 17, 2008 | 13.72 | 13.73 | 13.10 | 13.28 | 7,549,024 | -0.34(-2.47%) |
Apr 16, 2008 | 13.53 | 13.66 | 13.04 | 13.62 | 13,362,772 | +0.31(+2.32%) |
Apr 15, 2008 | 12.60 | 13.37 | 12.43 | 13.31 | 19,221,598 | +1.07(+8.71%) |
Apr 14, 2008 | 12.02 | 12.30 | 11.95 | 12.24 | 9,938,818 | +0.20(+1.66%) |
Apr 11, 2008 | 12.08 | 12.64 | 12.04 | 12.04 | 11,817,012 | -0.66(-5.22%) |
Apr 10, 2008 | 12.50 | 12.84 | 12.34 | 12.71 | 12,939,737 | +0.07(+0.57%) |
Apr 09, 2008 | 13.03 | 13.06 | 12.55 | 12.63 | 5,712,411 | -0.31(-2.42%) |
Apr 08, 2008 | 13.02 | 13.11 | 12.79 | 12.95 | 5,800,449 | -0.20(-1.55%) |
Apr 07, 2008 | 13.59 | 13.59 | 13.11 | 13.15 | 5,328,126 | -0.19(-1.43%) |
Apr 04, 2008 | 13.50 | 13.50 | 13.06 | 13.34 | 6,907,086 | -0.08(-0.57%) |
Apr 03, 2008 | 13.46 | 13.61 | 13.29 | 13.42 | 7,950,026 | -0.06(-0.44%) |
Apr 02, 2008 | 13.82 | 13.91 | 13.35 | 13.48 | 7,884,393 | -0.22(-1.59%) |
Apr 01, 2008 | 13.24 | 13.70 | 13.13 | 13.70 | 8,389,120 | +0.61(+4.65%) |
Mar 31, 2008 | 13.56 | 13.57 | 12.96 | 13.09 | 6,889,265 | -0.16(-1.20%) |
Mar 28, 2008 | 13.23 | 13.81 | 13.12 | 13.25 | 7,580,877 | -0.14(-1.05%) |
Mar 27, 2008 | 13.90 | 14.00 | 13.19 | 13.39 | 9,421,553 | -0.49(-3.50%) |
Mar 26, 2008 | 13.78 | 14.00 | 13.63 | 13.87 | 5,062,401 | +0.00(+0.00%) |
Mar 25, 2008 | 14.11 | 14.11 | 13.70 | 13.87 | 6,692,337 | -0.09(-0.65%) |
Mar 24, 2008 | 13.18 | 14.11 | 13.17 | 13.96 | 9,271,686 | +0.79(+6.03%) |
Mar 21, 2008 | 12.67 | 13.22 | 12.45 | 13.17 | 10,465,807 | +0.00(+0.00%) |
Mar 20, 2008 | 12.67 | 13.22 | 12.45 | 13.17 | 10,465,807 | +0.50(+3.98%) |
Mar 19, 2008 | 13.40 | 13.63 | 12.67 | 12.67 | 7,579,685 | -0.44(-3.33%) |
Mar 18, 2008 | 12.47 | 13.12 | 12.40 | 13.10 | 11,510,694 | +0.93(+7.65%) |
Mar 17, 2008 | 12.08 | 12.28 | 11.69 | 12.17 | 14,750,708 | -0.21(-1.69%) |
Mar 14, 2008 | 13.08 | 13.17 | 12.22 | 12.38 | 13,951,873 | -0.64(-4.95%) |
Mar 13, 2008 | 12.74 | 13.20 | 12.47 | 13.02 | 7,822,128 | -0.08(-0.59%) |
Mar 12, 2008 | 13.36 | 13.57 | 12.99 | 13.10 | 8,254,375 | -0.28(-2.07%) |
Mar 11, 2008 | 12.92 | 13.38 | 12.70 | 13.38 | 9,070,236 | +0.79(+6.31%) |
Mar 10, 2008 | 13.32 | 13.34 | 12.58 | 12.58 | 7,790,518 | -0.67(-5.04%) |
Mar 07, 2008 | 13.16 | 13.61 | 12.98 | 13.25 | 9,509,552 | -0.09(-0.68%) |
Mar 06, 2008 | 14.07 | 14.10 | 13.32 | 13.34 | 9,898,855 | -0.79(-5.62%) |
Mar 05, 2008 | 13.84 | 14.30 | 13.82 | 14.14 | 11,200,953 | +0.30(+2.17%) |
Mar 04, 2008 | 13.49 | 13.99 | 13.47 | 13.84 | 8,932,456 | +0.21(+1.53%) |