Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.52 | 15.64 | 15.36 | 15.54 | 4,181,847 | +0.27(+1.78%) |
May 29, 2008 | 15.30 | 15.60 | 15.19 | 15.27 | 5,761,246 | -0.50(-3.16%) |
May 28, 2008 | 15.40 | 15.83 | 15.25 | 15.77 | 5,180,992 | +0.09(+0.60%) |
May 27, 2008 | 15.53 | 15.77 | 15.36 | 15.67 | 4,061,080 | -0.33(-2.04%) |
May 26, 2008 | 16.37 | 16.65 | 15.92 | 16.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.37 | 16.65 | 15.92 | 16.00 | 4,519,446 | -0.21(-1.30%) |
May 22, 2008 | 16.51 | 16.71 | 15.78 | 16.21 | 6,528,544 | -0.40(-2.44%) |
May 21, 2008 | 16.65 | 17.11 | 16.55 | 16.62 | 7,986,693 | -0.03(-0.19%) |
May 20, 2008 | 16.42 | 16.69 | 15.97 | 16.65 | 5,844,226 | +0.49(+3.04%) |
May 19, 2008 | 16.34 | 16.47 | 15.92 | 16.16 | 4,410,927 | +0.05(+0.29%) |
May 16, 2008 | 16.33 | 16.38 | 15.99 | 16.11 | 8,256,149 | +0.51(+3.29%) |
May 15, 2008 | 15.36 | 15.72 | 15.34 | 15.60 | 6,647,673 | +0.54(+3.62%) |
May 14, 2008 | 15.33 | 15.48 | 15.01 | 15.05 | 3,568,679 | -0.26(-1.73%) |
May 13, 2008 | 15.08 | 15.44 | 14.90 | 15.32 | 4,793,605 | -0.02(-0.15%) |
May 12, 2008 | 15.39 | 15.60 | 15.11 | 15.34 | 5,158,775 | -0.27(-1.74%) |
May 09, 2008 | 16.03 | 16.03 | 15.16 | 15.61 | 5,216,318 | -0.02(-0.15%) |
May 08, 2008 | 15.09 | 15.70 | 15.02 | 15.64 | 7,500,200 | +0.75(+5.02%) |
May 07, 2008 | 15.06 | 15.28 | 14.76 | 14.89 | 7,588,739 | -0.56(-3.63%) |
May 06, 2008 | 15.55 | 15.90 | 15.39 | 15.45 | 5,221,230 | +0.10(+0.66%) |
May 05, 2008 | 15.45 | 15.50 | 14.99 | 15.35 | 6,597,781 | +0.56(+3.79%) |
May 02, 2008 | 14.49 | 15.17 | 14.49 | 14.79 | 5,234,517 | +0.30(+2.04%) |
May 01, 2008 | 14.27 | 14.79 | 14.01 | 14.49 | 9,446,240 | -0.23(-1.53%) |
Apr 30, 2008 | 14.30 | 14.83 | 14.30 | 14.72 | 12,176,608 | +0.58(+4.13%) |
Apr 29, 2008 | 14.67 | 14.73 | 14.08 | 14.13 | 7,927,797 | -0.89(-5.96%) |
Apr 28, 2008 | 15.34 | 15.58 | 14.98 | 15.03 | 6,046,893 | -0.12(-0.77%) |
Apr 25, 2008 | 15.41 | 15.46 | 15.06 | 15.15 | 9,015,499 | +0.06(+0.41%) |
Apr 24, 2008 | 16.07 | 16.07 | 14.94 | 15.08 | 15,770,883 | -1.26(-7.71%) |
Apr 23, 2008 | 16.87 | 16.87 | 16.24 | 16.34 | 9,429,949 | -1.09(-6.25%) |
Apr 22, 2008 | 17.57 | 18.05 | 17.36 | 17.43 | 6,533,369 | -0.26(-1.50%) |
Apr 21, 2008 | 18.77 | 18.77 | 17.61 | 17.70 | 6,944,858 | -0.84(-4.53%) |
Apr 18, 2008 | 18.94 | 19.03 | 18.29 | 18.54 | 7,739,634 | -0.85(-4.38%) |
Apr 17, 2008 | 19.59 | 19.74 | 19.08 | 19.39 | 5,442,712 | -0.40(-2.01%) |
Apr 16, 2008 | 19.15 | 19.81 | 19.01 | 19.78 | 8,227,796 | +1.32(+7.17%) |
Apr 15, 2008 | 17.98 | 18.52 | 17.98 | 18.46 | 5,172,099 | +0.72(+4.04%) |
Apr 14, 2008 | 17.64 | 18.02 | 17.55 | 17.74 | 3,827,483 | +0.04(+0.22%) |
Apr 11, 2008 | 18.25 | 18.35 | 17.57 | 17.71 | 3,889,476 | -0.57(-3.11%) |
Apr 10, 2008 | 18.55 | 18.59 | 17.87 | 18.27 | 3,878,625 | -0.05(-0.25%) |
Apr 09, 2008 | 17.95 | 18.46 | 17.92 | 18.32 | 4,652,957 | +0.31(+1.73%) |
Apr 08, 2008 | 17.83 | 18.25 | 17.83 | 18.01 | 4,518,920 | -0.19(-1.07%) |
Apr 07, 2008 | 18.51 | 18.74 | 18.05 | 18.20 | 5,084,888 | +0.02(+0.13%) |
Apr 04, 2008 | 17.68 | 18.18 | 17.63 | 18.18 | 5,828,103 | +0.55(+3.13%) |
Apr 03, 2008 | 17.74 | 17.98 | 17.46 | 17.63 | 5,592,823 | -0.19(-1.09%) |
Apr 02, 2008 | 16.73 | 17.90 | 16.72 | 17.82 | 6,634,150 | +1.11(+6.66%) |
Apr 01, 2008 | 16.48 | 16.73 | 16.13 | 16.71 | 8,840,536 | -0.50(-2.89%) |
Mar 31, 2008 | 17.83 | 18.09 | 16.87 | 17.21 | 5,075,852 | -0.52(-2.94%) |
Mar 28, 2008 | 17.56 | 17.86 | 17.18 | 17.73 | 4,780,138 | +0.00(+0.00%) |
Mar 27, 2008 | 17.95 | 18.19 | 17.63 | 17.73 | 7,712,988 | -0.34(-1.89%) |
Mar 26, 2008 | 18.34 | 18.34 | 17.71 | 18.07 | 7,623,257 | +0.19(+1.09%) |
Mar 25, 2008 | 16.97 | 17.99 | 16.95 | 17.88 | 8,842,893 | +1.40(+8.50%) |
Mar 24, 2008 | 16.98 | 17.25 | 16.35 | 16.48 | 7,739,913 | -0.34(-2.04%) |
Mar 21, 2008 | 16.37 | 17.12 | 15.95 | 16.82 | 13,262,551 | +0.00(+0.00%) |
Mar 20, 2008 | 16.37 | 17.12 | 15.95 | 16.82 | 13,262,037 | -0.29(-1.68%) |
Mar 19, 2008 | 18.52 | 18.55 | 16.94 | 17.11 | 15,843,489 | -1.84(-9.73%) |
Mar 18, 2008 | 20.41 | 20.44 | 18.83 | 18.95 | 8,854,979 | -1.18(-5.88%) |
Mar 17, 2008 | 20.50 | 21.32 | 19.72 | 20.13 | 12,187,837 | -0.75(-3.61%) |
Mar 14, 2008 | 20.54 | 20.97 | 20.13 | 20.89 | 10,360,684 | +0.35(+1.71%) |
Mar 13, 2008 | 20.44 | 20.73 | 20.41 | 20.54 | 10,397,435 | +0.60(+3.01%) |
Mar 12, 2008 | 20.23 | 20.37 | 19.77 | 19.94 | 5,421,065 | +0.02(+0.12%) |
Mar 11, 2008 | 19.15 | 19.98 | 19.01 | 19.92 | 6,663,582 | +1.13(+6.01%) |
Mar 10, 2008 | 19.22 | 19.25 | 18.45 | 18.79 | 7,847,702 | -0.75(-3.86%) |
Mar 07, 2008 | 20.48 | 20.52 | 19.34 | 19.54 | 8,474,689 | -0.93(-4.56%) |
Mar 06, 2008 | 20.38 | 20.53 | 20.04 | 20.48 | 11,881,407 | -0.09(-0.45%) |
Mar 05, 2008 | 19.81 | 20.89 | 19.78 | 20.57 | 10,595,833 | +1.14(+5.89%) |
Mar 04, 2008 | 20.23 | 20.39 | 18.96 | 19.43 | 11,662,200 | -0.96(-4.73%) |