Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.03 | 15.11 | 14.83 | 14.86 | 5,570,664 | -0.17(-1.13%) |
May 29, 2008 | 14.65 | 15.14 | 14.58 | 15.03 | 9,762,914 | +0.37(+2.53%) |
May 28, 2008 | 14.45 | 14.78 | 14.17 | 14.66 | 14,345,850 | +0.27(+1.90%) |
May 27, 2008 | 14.51 | 14.54 | 14.16 | 14.39 | 7,021,207 | -0.08(-0.53%) |
May 26, 2008 | 14.72 | 14.80 | 14.33 | 14.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.72 | 14.80 | 14.33 | 14.46 | 5,333,969 | -0.27(-1.85%) |
May 22, 2008 | 14.79 | 14.94 | 14.64 | 14.73 | 8,177,199 | -0.05(-0.33%) |
May 21, 2008 | 15.18 | 15.28 | 14.73 | 14.78 | 7,808,991 | -0.40(-2.62%) |
May 20, 2008 | 15.36 | 15.37 | 15.07 | 15.18 | 6,966,537 | -0.26(-1.70%) |
May 19, 2008 | 15.30 | 15.72 | 15.29 | 15.44 | 7,689,819 | +0.12(+0.78%) |
May 16, 2008 | 15.06 | 15.45 | 15.06 | 15.32 | 11,094,846 | +0.26(+1.70%) |
May 15, 2008 | 14.82 | 15.09 | 14.73 | 15.07 | 16,042,223 | +0.35(+2.37%) |
May 14, 2008 | 14.33 | 14.88 | 14.24 | 14.72 | 9,311,503 | +0.47(+3.30%) |
May 13, 2008 | 14.32 | 14.32 | 14.16 | 14.25 | 7,668,156 | -0.01(-0.04%) |
May 12, 2008 | 14.16 | 14.31 | 13.96 | 14.25 | 7,627,050 | +0.16(+1.12%) |
May 09, 2008 | 14.09 | 14.35 | 14.01 | 14.10 | 7,232,943 | -0.13(-0.92%) |
May 08, 2008 | 14.19 | 14.32 | 14.08 | 14.23 | 9,490,820 | +0.11(+0.81%) |
May 07, 2008 | 14.31 | 14.40 | 14.04 | 14.11 | 6,529,050 | -0.22(-1.56%) |
May 06, 2008 | 13.99 | 14.44 | 13.84 | 14.34 | 8,008,174 | +0.31(+2.22%) |
May 05, 2008 | 14.05 | 14.18 | 13.88 | 14.02 | 8,390,093 | -0.02(-0.16%) |
May 02, 2008 | 14.41 | 14.60 | 13.99 | 14.05 | 9,259,613 | -0.26(-1.79%) |
May 01, 2008 | 14.25 | 14.39 | 14.09 | 14.30 | 7,285,174 | +0.02(+0.11%) |
Apr 30, 2008 | 14.43 | 14.67 | 14.09 | 14.29 | 15,107,306 | -0.62(-4.17%) |
Apr 29, 2008 | 14.89 | 14.97 | 14.74 | 14.91 | 5,609,510 | +0.03(+0.22%) |
Apr 28, 2008 | 15.46 | 15.50 | 14.82 | 14.88 | 7,653,579 | -0.50(-3.27%) |
Apr 25, 2008 | 15.19 | 15.44 | 15.00 | 15.38 | 4,220,010 | +0.29(+1.95%) |
Apr 24, 2008 | 15.01 | 15.30 | 14.82 | 15.08 | 5,565,672 | +0.14(+0.91%) |
Apr 23, 2008 | 15.00 | 15.14 | 14.77 | 14.95 | 4,936,539 | +0.04(+0.26%) |
Apr 22, 2008 | 15.56 | 15.56 | 14.85 | 14.91 | 7,059,172 | -0.66(-4.24%) |
Apr 21, 2008 | 15.59 | 15.62 | 15.37 | 15.57 | 6,124,135 | -0.07(-0.45%) |
Apr 18, 2008 | 15.59 | 15.75 | 15.47 | 15.64 | 8,357,445 | +0.34(+2.21%) |
Apr 17, 2008 | 15.17 | 15.35 | 15.07 | 15.30 | 7,669,360 | -0.21(-1.37%) |
Apr 16, 2008 | 15.00 | 15.52 | 14.99 | 15.52 | 6,455,133 | +0.62(+4.14%) |
Apr 15, 2008 | 15.07 | 15.18 | 14.80 | 14.90 | 7,646,100 | -0.05(-0.37%) |
Apr 14, 2008 | 14.86 | 15.08 | 14.80 | 14.95 | 4,925,424 | +0.11(+0.77%) |
Apr 11, 2008 | 14.99 | 14.99 | 14.80 | 14.84 | 9,338,541 | -0.26(-1.74%) |
Apr 10, 2008 | 15.30 | 15.31 | 15.01 | 15.10 | 9,525,349 | -0.28(-1.81%) |
Apr 09, 2008 | 15.95 | 16.03 | 15.24 | 15.38 | 12,715,224 | -0.51(-3.20%) |
Apr 08, 2008 | 15.67 | 15.90 | 15.58 | 15.89 | 11,487,530 | +0.22(+1.43%) |
Apr 07, 2008 | 15.77 | 15.91 | 15.61 | 15.66 | 11,308,859 | -0.03(-0.17%) |
Apr 04, 2008 | 15.74 | 15.83 | 15.58 | 15.69 | 8,797,172 | -0.01(-0.03%) |
Apr 03, 2008 | 15.64 | 15.74 | 15.56 | 15.70 | 9,998,525 | +0.03(+0.17%) |
Apr 02, 2008 | 15.40 | 15.84 | 15.40 | 15.67 | 16,928,936 | +0.27(+1.74%) |
Apr 01, 2008 | 15.04 | 15.43 | 15.00 | 15.40 | 20,355,828 | +0.55(+3.71%) |
Mar 31, 2008 | 14.71 | 14.88 | 14.69 | 14.85 | 13,050,061 | +0.14(+0.93%) |
Mar 28, 2008 | 14.87 | 14.89 | 14.65 | 14.71 | 9,460,712 | -0.05(-0.37%) |
Mar 27, 2008 | 15.08 | 15.13 | 14.76 | 14.77 | 13,382,476 | -0.24(-1.60%) |
Mar 26, 2008 | 14.70 | 15.02 | 14.70 | 15.01 | 16,335,225 | +0.29(+2.00%) |
Mar 25, 2008 | 14.76 | 14.86 | 14.68 | 14.71 | 17,501,056 | -0.01(-0.07%) |
Mar 24, 2008 | 14.75 | 14.90 | 14.61 | 14.72 | 24,977,932 | +0.16(+1.09%) |
Mar 21, 2008 | 15.05 | 15.05 | 14.52 | 14.57 | 26,397,220 | +0.00(+0.00%) |
Mar 20, 2008 | 15.05 | 15.05 | 14.52 | 14.57 | 26,397,220 | -0.41(-2.77%) |
Mar 19, 2008 | 15.75 | 15.88 | 14.98 | 14.98 | 17,817,046 | -0.73(-4.62%) |
Mar 18, 2008 | 16.12 | 16.45 | 15.42 | 15.71 | 23,558,912 | -0.38(-2.38%) |
Mar 17, 2008 | 16.14 | 17.09 | 15.73 | 16.09 | 27,525,594 | -1.52(-8.65%) |
Mar 14, 2008 | 17.48 | 17.82 | 16.98 | 17.61 | 10,290,945 | +0.25(+1.41%) |
Mar 13, 2008 | 17.29 | 17.44 | 16.86 | 17.37 | 8,590,979 | -0.19(-1.09%) |
Mar 12, 2008 | 17.43 | 17.84 | 17.17 | 17.56 | 7,754,938 | +0.13(+0.72%) |
Mar 11, 2008 | 17.11 | 17.46 | 17.00 | 17.43 | 10,158,289 | +0.67(+3.97%) |
Mar 10, 2008 | 17.04 | 17.09 | 16.66 | 16.77 | 9,754,818 | -0.33(-1.92%) |
Mar 07, 2008 | 17.38 | 17.71 | 17.01 | 17.09 | 9,069,072 | -0.39(-2.25%) |
Mar 06, 2008 | 17.66 | 17.70 | 17.40 | 17.49 | 6,912,525 | -0.22(-1.26%) |
Mar 05, 2008 | 17.50 | 17.88 | 17.28 | 17.71 | 10,086,151 | +0.32(+1.85%) |
Mar 04, 2008 | 17.52 | 17.57 | 17.15 | 17.39 | 10,760,822 | +0.03(+0.16%) |