Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.70 | 14.87 | 14.57 | 14.79 | 9,635,241 | +0.11(+0.77%) |
May 29, 2008 | 14.93 | 15.01 | 14.65 | 14.68 | 12,982,573 | -0.26(-1.72%) |
May 28, 2008 | 14.57 | 14.97 | 14.52 | 14.94 | 12,565,697 | +0.38(+2.62%) |
May 27, 2008 | 14.70 | 14.71 | 14.52 | 14.56 | 10,289,382 | -0.16(-1.08%) |
May 26, 2008 | 14.84 | 15.17 | 14.59 | 14.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.84 | 15.17 | 14.59 | 14.71 | 12,999,610 | -0.22(-1.46%) |
May 22, 2008 | 15.21 | 15.29 | 14.71 | 14.93 | 20,954,774 | -0.25(-1.61%) |
May 21, 2008 | 15.35 | 15.53 | 15.16 | 15.18 | 15,357,624 | -0.17(-1.14%) |
May 20, 2008 | 15.24 | 15.40 | 15.17 | 15.35 | 11,252,974 | +0.10(+0.66%) |
May 19, 2008 | 15.17 | 15.40 | 15.09 | 15.25 | 13,218,382 | +0.15(+1.00%) |
May 16, 2008 | 14.71 | 15.16 | 14.66 | 15.10 | 25,580,174 | +0.48(+3.30%) |
May 15, 2008 | 14.22 | 14.68 | 14.14 | 14.62 | 20,213,014 | +0.44(+3.07%) |
May 14, 2008 | 14.50 | 14.54 | 14.17 | 14.18 | 10,957,692 | -0.23(-1.62%) |
May 13, 2008 | 14.31 | 14.47 | 14.17 | 14.42 | 10,378,140 | +0.16(+1.15%) |
May 12, 2008 | 14.19 | 14.36 | 14.05 | 14.25 | 11,994,541 | +0.07(+0.49%) |
May 09, 2008 | 14.02 | 14.28 | 14.00 | 14.18 | 8,033,271 | -0.06(-0.44%) |
May 08, 2008 | 14.23 | 14.44 | 14.12 | 14.24 | 17,541,952 | +0.05(+0.33%) |
May 07, 2008 | 14.52 | 14.67 | 14.12 | 14.20 | 30,049,148 | -0.29(-2.01%) |
May 06, 2008 | 14.41 | 14.58 | 14.23 | 14.49 | 16,827,782 | +0.04(+0.30%) |
May 05, 2008 | 14.50 | 14.78 | 14.42 | 14.45 | 18,392,062 | -0.05(-0.32%) |
May 02, 2008 | 14.08 | 14.52 | 14.08 | 14.49 | 12,437,961 | +0.48(+3.44%) |
May 01, 2008 | 13.94 | 14.07 | 13.72 | 14.01 | 25,440,204 | +0.21(+1.49%) |
Apr 30, 2008 | 14.18 | 14.35 | 13.70 | 13.80 | 30,885,216 | -0.34(-2.39%) |
Apr 29, 2008 | 14.62 | 14.64 | 14.14 | 14.14 | 19,597,176 | -0.58(-3.91%) |
Apr 28, 2008 | 14.71 | 14.94 | 14.66 | 14.72 | 15,210,774 | -0.01(-0.08%) |
Apr 25, 2008 | 14.56 | 14.76 | 14.48 | 14.73 | 12,273,714 | +0.29(+1.99%) |
Apr 24, 2008 | 14.52 | 14.56 | 14.15 | 14.44 | 15,119,285 | -0.07(-0.51%) |
Apr 23, 2008 | 14.68 | 14.68 | 14.49 | 14.52 | 12,487,521 | -0.08(-0.56%) |
Apr 22, 2008 | 14.36 | 14.71 | 14.36 | 14.60 | 14,770,229 | +0.24(+1.65%) |
Apr 21, 2008 | 14.17 | 14.40 | 14.12 | 14.36 | 10,145,463 | +0.14(+0.96%) |
Apr 18, 2008 | 14.09 | 14.25 | 13.91 | 14.22 | 13,044,631 | +0.27(+1.95%) |
Apr 17, 2008 | 13.81 | 14.10 | 13.81 | 13.95 | 15,495,058 | +0.08(+0.56%) |
Apr 16, 2008 | 13.91 | 13.99 | 13.78 | 13.87 | 18,456,988 | +0.05(+0.37%) |
Apr 15, 2008 | 13.69 | 13.86 | 13.55 | 13.82 | 16,695,212 | +0.20(+1.46%) |
Apr 14, 2008 | 13.44 | 13.72 | 13.39 | 13.63 | 13,526,015 | +0.16(+1.18%) |
Apr 11, 2008 | 13.30 | 13.57 | 13.30 | 13.47 | 19,168,362 | +0.03(+0.23%) |
Apr 10, 2008 | 13.67 | 13.71 | 13.29 | 13.44 | 11,660,901 | -0.09(-0.63%) |
Apr 09, 2008 | 13.45 | 13.72 | 13.41 | 13.52 | 9,454,978 | +0.08(+0.58%) |
Apr 08, 2008 | 13.19 | 13.51 | 13.16 | 13.44 | 11,737,066 | +0.19(+1.44%) |
Apr 07, 2008 | 13.32 | 13.46 | 13.18 | 13.25 | 12,110,869 | -0.00(-0.03%) |
Apr 04, 2008 | 13.17 | 13.40 | 13.13 | 13.26 | 11,137,219 | +0.14(+1.04%) |
Apr 03, 2008 | 13.02 | 13.23 | 13.02 | 13.12 | 9,238,844 | -0.00(-0.03%) |
Apr 02, 2008 | 13.01 | 13.22 | 12.92 | 13.12 | 13,321,732 | +0.04(+0.30%) |
Apr 01, 2008 | 12.85 | 13.12 | 12.74 | 13.09 | 12,204,266 | +0.26(+2.03%) |
Mar 31, 2008 | 12.64 | 12.88 | 12.63 | 12.82 | 12,837,469 | +0.20(+1.57%) |
Mar 28, 2008 | 12.83 | 12.92 | 12.56 | 12.63 | 11,643,204 | -0.15(-1.16%) |
Mar 27, 2008 | 12.79 | 12.88 | 12.70 | 12.77 | 22,595,894 | +0.08(+0.61%) |
Mar 26, 2008 | 12.67 | 12.81 | 12.66 | 12.70 | 15,114,047 | -0.00(-0.03%) |
Mar 25, 2008 | 12.52 | 12.78 | 12.51 | 12.70 | 19,416,256 | +0.18(+1.40%) |
Mar 24, 2008 | 12.43 | 12.60 | 12.34 | 12.53 | 20,931,928 | +0.19(+1.58%) |
Mar 21, 2008 | 12.31 | 12.38 | 11.84 | 12.33 | 27,076,076 | -0.00(-0.00%) |
Mar 20, 2008 | 12.31 | 12.38 | 11.84 | 12.33 | 27,076,076 | +0.08(+0.67%) |
Mar 19, 2008 | 12.98 | 13.12 | 12.23 | 12.25 | 24,042,730 | -0.69(-5.35%) |
Mar 18, 2008 | 12.81 | 12.97 | 12.62 | 12.94 | 24,117,852 | +0.39(+3.13%) |
Mar 17, 2008 | 12.82 | 12.88 | 12.29 | 12.55 | 23,047,234 | -0.56(-4.24%) |
Mar 14, 2008 | 13.49 | 13.49 | 12.90 | 13.10 | 15,380,476 | -0.29(-2.15%) |
Mar 13, 2008 | 13.30 | 13.45 | 13.10 | 13.39 | 22,060,544 | +0.10(+0.73%) |
Mar 12, 2008 | 13.42 | 13.49 | 13.24 | 13.30 | 10,918,259 | -0.14(-1.07%) |
Mar 11, 2008 | 13.54 | 13.71 | 13.29 | 13.44 | 19,416,968 | +0.17(+1.26%) |
Mar 10, 2008 | 13.54 | 13.58 | 13.22 | 13.27 | 12,319,116 | -0.28(-2.07%) |
Mar 07, 2008 | 13.68 | 13.75 | 13.36 | 13.55 | 15,548,971 | -0.18(-1.30%) |
Mar 06, 2008 | 14.40 | 14.43 | 13.72 | 13.73 | 28,952,416 | -0.65(-4.54%) |
Mar 05, 2008 | 13.92 | 14.39 | 13.92 | 14.38 | 14,828,048 | +0.49(+3.55%) |
Mar 04, 2008 | 14.18 | 14.23 | 13.63 | 13.89 | 19,926,464 | -0.28(-1.95%) |