Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.52 | 15.65 | 15.38 | 15.52 | 19,261,128 | +0.14(+0.92%) |
May 29, 2008 | 15.37 | 15.50 | 15.28 | 15.38 | 20,455,798 | +0.07(+0.46%) |
May 28, 2008 | 15.39 | 15.45 | 15.06 | 15.31 | 20,963,624 | -0.02(-0.10%) |
May 27, 2008 | 14.94 | 15.34 | 14.94 | 15.33 | 27,894,734 | +0.50(+3.38%) |
May 26, 2008 | 14.93 | 14.96 | 14.61 | 14.83 | 23,619,284 | +0.00(+0.00%) |
May 23, 2008 | 14.93 | 14.96 | 14.61 | 14.83 | 23,619,284 | -0.20(-1.30%) |
May 22, 2008 | 14.78 | 15.13 | 14.73 | 15.02 | 20,243,634 | +0.22(+1.48%) |
May 21, 2008 | 14.95 | 15.12 | 14.80 | 14.80 | 31,312,288 | -0.15(-1.00%) |
May 20, 2008 | 15.18 | 15.19 | 14.90 | 14.95 | 25,762,652 | -0.33(-2.15%) |
May 19, 2008 | 15.38 | 15.67 | 15.23 | 15.28 | 24,385,712 | -0.05(-0.36%) |
May 16, 2008 | 15.46 | 15.49 | 15.10 | 15.34 | 23,670,858 | -0.05(-0.36%) |
May 15, 2008 | 15.52 | 15.65 | 15.29 | 15.39 | 37,898,472 | -0.20(-1.31%) |
May 14, 2008 | 15.48 | 15.77 | 15.16 | 15.59 | 54,937,560 | +0.03(+0.20%) |
May 13, 2008 | 15.76 | 15.77 | 15.36 | 15.56 | 46,448,936 | -0.01(-0.05%) |
May 12, 2008 | 15.12 | 15.63 | 15.01 | 15.57 | 25,562,470 | +0.45(+3.01%) |
May 09, 2008 | 15.12 | 15.17 | 14.86 | 15.12 | 17,107,082 | -0.17(-1.13%) |
May 08, 2008 | 15.15 | 15.53 | 15.13 | 15.29 | 23,347,818 | +0.20(+1.30%) |
May 07, 2008 | 15.07 | 15.47 | 15.05 | 15.09 | 20,873,432 | -0.10(-0.67%) |
May 06, 2008 | 15.15 | 15.22 | 14.92 | 15.19 | 23,227,214 | -0.05(-0.36%) |
May 05, 2008 | 15.55 | 15.56 | 15.03 | 15.25 | 16,056,210 | -0.19(-1.22%) |
May 02, 2008 | 15.52 | 15.66 | 15.14 | 15.44 | 23,301,748 | +0.15(+0.97%) |
May 01, 2008 | 14.73 | 15.37 | 14.66 | 15.29 | 25,268,826 | +0.67(+4.55%) |
Apr 30, 2008 | 15.00 | 15.00 | 14.49 | 14.62 | 20,588,038 | -0.27(-1.79%) |
Apr 29, 2008 | 14.88 | 15.00 | 14.80 | 14.89 | 19,838,308 | +0.01(+0.05%) |
Apr 28, 2008 | 15.02 | 15.08 | 14.83 | 14.88 | 13,292,915 | -0.09(-0.58%) |
Apr 25, 2008 | 15.17 | 15.25 | 14.76 | 14.97 | 22,458,268 | -0.13(-0.83%) |
Apr 24, 2008 | 14.69 | 15.34 | 14.43 | 15.09 | 42,012,044 | +0.36(+2.45%) |
Apr 23, 2008 | 14.55 | 14.98 | 14.50 | 14.73 | 30,123,000 | +0.31(+2.17%) |
Apr 22, 2008 | 14.73 | 14.79 | 14.39 | 14.42 | 29,882,596 | -0.47(-3.16%) |
Apr 21, 2008 | 14.91 | 14.97 | 14.79 | 14.89 | 27,883,072 | -0.10(-0.68%) |
Apr 18, 2008 | 15.21 | 15.34 | 14.77 | 14.99 | 36,736,004 | -0.03(-0.21%) |
Apr 17, 2008 | 15.16 | 15.28 | 14.90 | 15.02 | 22,082,766 | -0.13(-0.88%) |
Apr 16, 2008 | 15.08 | 15.44 | 14.99 | 15.16 | 37,169,320 | +0.45(+3.09%) |
Apr 15, 2008 | 14.86 | 14.95 | 14.35 | 14.70 | 27,226,864 | -0.10(-0.69%) |
Apr 14, 2008 | 14.83 | 15.05 | 14.69 | 14.80 | 22,890,288 | -0.17(-1.15%) |
Apr 11, 2008 | 14.95 | 15.62 | 14.89 | 14.98 | 34,733,440 | -0.84(-5.30%) |
Apr 10, 2008 | 15.50 | 16.00 | 15.48 | 15.81 | 32,747,172 | +0.39(+2.54%) |
Apr 09, 2008 | 15.41 | 15.51 | 15.13 | 15.42 | 28,445,604 | +0.14(+0.92%) |
Apr 08, 2008 | 15.61 | 15.63 | 15.19 | 15.28 | 32,590,996 | -0.54(-3.42%) |
Apr 07, 2008 | 15.91 | 16.28 | 15.78 | 15.82 | 45,757,320 | -0.55(-3.35%) |
Apr 04, 2008 | 16.51 | 17.04 | 16.17 | 16.37 | 29,416,096 | +0.03(+0.19%) |
Apr 03, 2008 | 15.92 | 16.60 | 15.88 | 16.34 | 27,765,100 | +0.20(+1.26%) |
Apr 02, 2008 | 16.06 | 16.32 | 15.85 | 16.13 | 40,411,880 | +0.38(+2.44%) |
Apr 01, 2008 | 15.52 | 15.87 | 15.46 | 15.75 | 34,513,676 | +0.46(+3.02%) |
Mar 31, 2008 | 15.35 | 15.46 | 15.19 | 15.29 | 32,905,392 | -0.01(-0.05%) |
Mar 28, 2008 | 15.67 | 15.72 | 15.28 | 15.30 | 47,070,896 | -0.36(-2.30%) |
Mar 27, 2008 | 15.96 | 15.99 | 15.66 | 15.66 | 28,008,962 | -0.27(-1.72%) |
Mar 26, 2008 | 15.99 | 16.10 | 15.62 | 15.93 | 36,110,424 | -0.26(-1.60%) |
Mar 25, 2008 | 16.43 | 16.43 | 15.95 | 16.19 | 33,725,908 | -0.20(-1.20%) |
Mar 24, 2008 | 16.50 | 16.79 | 16.38 | 16.39 | 29,887,270 | -0.15(-0.90%) |
Mar 21, 2008 | 16.45 | 16.54 | 16.20 | 16.53 | 31,807,114 | +0.00(+0.00%) |
Mar 20, 2008 | 16.45 | 16.54 | 16.20 | 16.53 | 31,805,262 | +0.34(+2.08%) |
Mar 19, 2008 | 16.93 | 16.97 | 16.20 | 16.20 | 40,833,136 | -0.67(-3.99%) |
Mar 18, 2008 | 16.47 | 16.92 | 16.47 | 16.87 | 46,696,340 | +0.67(+4.16%) |
Mar 17, 2008 | 15.77 | 16.30 | 15.71 | 16.20 | 35,882,144 | +0.07(+0.44%) |
Mar 14, 2008 | 16.55 | 16.58 | 15.90 | 16.13 | 43,468,936 | -0.38(-2.28%) |
Mar 13, 2008 | 16.22 | 16.60 | 16.17 | 16.50 | 44,342,208 | +0.06(+0.38%) |
Mar 12, 2008 | 16.36 | 16.52 | 16.25 | 16.44 | 39,661,012 | +0.03(+0.19%) |
Mar 11, 2008 | 16.04 | 16.43 | 16.02 | 16.41 | 39,583,428 | +0.49(+3.05%) |
Mar 10, 2008 | 15.87 | 16.03 | 15.85 | 15.92 | 33,271,382 | +0.18(+1.15%) |
Mar 07, 2008 | 15.71 | 16.06 | 15.48 | 15.74 | 34,395,356 | -0.03(-0.20%) |
Mar 06, 2008 | 16.02 | 16.06 | 15.55 | 15.77 | 38,925,176 | -0.29(-1.80%) |
Mar 05, 2008 | 15.95 | 16.06 | 15.78 | 16.06 | 41,426,688 | +0.14(+0.89%) |
Mar 04, 2008 | 15.56 | 15.99 | 15.23 | 15.92 | 77,140,568 | +1.13(+7.63%) |