Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.95 | 14.97 | 14.70 | 14.81 | 7,785,935 | -0.25(-1.66%) |
May 29, 2008 | 14.63 | 15.18 | 14.57 | 15.06 | 7,528,789 | +0.46(+3.17%) |
May 28, 2008 | 14.45 | 14.75 | 14.31 | 14.60 | 9,163,007 | +0.29(+2.06%) |
May 27, 2008 | 14.09 | 14.53 | 13.94 | 14.30 | 10,955,042 | +0.23(+1.65%) |
May 26, 2008 | 14.42 | 14.45 | 14.01 | 14.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.42 | 14.45 | 14.01 | 14.07 | 7,573,019 | -0.45(-3.10%) |
May 22, 2008 | 14.50 | 14.73 | 14.27 | 14.52 | 7,138,572 | +0.02(+0.13%) |
May 21, 2008 | 15.35 | 15.44 | 14.39 | 14.50 | 11,549,740 | -0.86(-5.62%) |
May 20, 2008 | 15.34 | 15.46 | 15.03 | 15.37 | 7,918,329 | -0.16(-1.05%) |
May 19, 2008 | 15.67 | 15.95 | 15.45 | 15.53 | 7,107,330 | -0.25(-1.59%) |
May 16, 2008 | 15.90 | 15.90 | 15.41 | 15.78 | 12,724,603 | -0.06(-0.39%) |
May 15, 2008 | 15.55 | 15.90 | 15.29 | 15.84 | 17,180,572 | +0.24(+1.56%) |
May 14, 2008 | 16.08 | 16.33 | 15.55 | 15.60 | 18,606,092 | +0.54(+3.62%) |
May 13, 2008 | 15.11 | 15.26 | 14.80 | 15.05 | 8,434,409 | +0.06(+0.38%) |
May 12, 2008 | 14.56 | 15.07 | 14.39 | 15.00 | 8,577,963 | +0.48(+3.27%) |
May 09, 2008 | 14.77 | 15.04 | 14.42 | 14.52 | 6,498,640 | -0.41(-2.76%) |
May 08, 2008 | 15.60 | 15.60 | 14.81 | 14.93 | 9,036,591 | -0.54(-3.48%) |
May 07, 2008 | 15.76 | 16.25 | 15.42 | 15.47 | 5,814,953 | -0.41(-2.56%) |
May 06, 2008 | 15.49 | 15.97 | 15.40 | 15.88 | 5,886,932 | +0.18(+1.16%) |
May 05, 2008 | 16.45 | 16.45 | 15.64 | 15.70 | 9,124,021 | -0.76(-4.60%) |
May 02, 2008 | 16.59 | 16.94 | 16.30 | 16.45 | 9,494,448 | +0.00(+0.00%) |
May 01, 2008 | 15.79 | 16.57 | 15.26 | 16.45 | 11,432,420 | +0.63(+3.99%) |
Apr 30, 2008 | 16.27 | 16.49 | 15.75 | 15.82 | 9,057,915 | -0.35(-2.17%) |
Apr 29, 2008 | 16.00 | 16.27 | 15.77 | 16.17 | 5,745,841 | +0.23(+1.41%) |
Apr 28, 2008 | 15.90 | 16.15 | 15.67 | 15.95 | 6,006,784 | -0.05(-0.31%) |
Apr 25, 2008 | 15.35 | 16.14 | 15.33 | 16.00 | 13,672,440 | +0.76(+4.97%) |
Apr 24, 2008 | 14.70 | 15.45 | 14.62 | 15.24 | 10,535,120 | +0.74(+5.14%) |
Apr 23, 2008 | 14.57 | 14.79 | 14.38 | 14.50 | 7,349,495 | -0.10(-0.69%) |
Apr 22, 2008 | 15.00 | 15.00 | 14.42 | 14.60 | 7,454,406 | -0.43(-2.83%) |
Apr 21, 2008 | 14.63 | 15.07 | 14.58 | 15.02 | 6,090,159 | +0.18(+1.22%) |
Apr 18, 2008 | 14.46 | 15.07 | 14.46 | 14.84 | 6,716,255 | +0.64(+4.54%) |
Apr 17, 2008 | 13.90 | 14.25 | 13.83 | 14.20 | 5,908,626 | +0.16(+1.11%) |
Apr 16, 2008 | 14.06 | 14.27 | 13.92 | 14.04 | 9,467,307 | -0.34(-2.35%) |
Apr 15, 2008 | 14.43 | 14.43 | 14.01 | 14.38 | 5,767,245 | +0.13(+0.88%) |
Apr 14, 2008 | 14.47 | 14.51 | 14.16 | 14.25 | 5,328,023 | -0.21(-1.47%) |
Apr 11, 2008 | 14.46 | 14.74 | 14.32 | 14.47 | 6,375,485 | -0.32(-2.16%) |
Apr 10, 2008 | 14.40 | 15.04 | 14.36 | 14.78 | 9,836,383 | +0.26(+1.81%) |
Apr 09, 2008 | 15.13 | 15.28 | 14.33 | 14.52 | 10,639,819 | -0.61(-4.01%) |
Apr 08, 2008 | 14.94 | 15.23 | 14.83 | 15.13 | 6,913,642 | +0.19(+1.26%) |
Apr 07, 2008 | 15.13 | 15.28 | 14.75 | 14.94 | 6,508,567 | -0.03(-0.17%) |
Apr 04, 2008 | 15.14 | 15.32 | 14.88 | 14.97 | 6,997,895 | -0.34(-2.21%) |
Apr 03, 2008 | 15.21 | 15.45 | 15.00 | 15.30 | 6,693,257 | -0.12(-0.77%) |
Apr 02, 2008 | 15.33 | 15.96 | 14.95 | 15.42 | 12,423,820 | -0.01(-0.08%) |
Apr 01, 2008 | 14.57 | 15.44 | 14.50 | 15.44 | 11,584,054 | +1.01(+6.98%) |
Mar 31, 2008 | 13.76 | 14.53 | 13.46 | 14.43 | 13,195,755 | +0.68(+4.96%) |
Mar 28, 2008 | 13.75 | 14.51 | 13.71 | 13.75 | 17,921,916 | -0.87(-5.95%) |
Mar 27, 2008 | 15.16 | 15.36 | 14.62 | 14.62 | 8,220,909 | -0.51(-3.35%) |
Mar 26, 2008 | 15.84 | 15.88 | 15.07 | 15.12 | 9,338,791 | -0.84(-5.29%) |
Mar 25, 2008 | 16.27 | 16.36 | 15.69 | 15.97 | 8,006,911 | -0.51(-3.08%) |
Mar 24, 2008 | 15.78 | 16.62 | 15.56 | 16.47 | 11,702,848 | +0.93(+5.96%) |
Mar 21, 2008 | 14.57 | 15.69 | 14.53 | 15.55 | 11,748,342 | +0.00(+0.00%) |
Mar 20, 2008 | 14.57 | 15.69 | 14.53 | 15.55 | 11,748,342 | +1.01(+6.97%) |
Mar 19, 2008 | 14.16 | 14.93 | 14.13 | 14.53 | 13,331,024 | +0.36(+2.52%) |
Mar 18, 2008 | 13.67 | 14.23 | 13.58 | 14.18 | 8,765,546 | +0.70(+5.20%) |
Mar 17, 2008 | 13.76 | 13.92 | 13.15 | 13.48 | 13,911,624 | -0.62(-4.39%) |
Mar 14, 2008 | 14.54 | 14.81 | 13.86 | 14.10 | 11,805,921 | -0.46(-3.14%) |
Mar 13, 2008 | 14.30 | 14.61 | 13.43 | 14.55 | 11,509,177 | +0.04(+0.26%) |
Mar 12, 2008 | 15.10 | 15.25 | 14.47 | 14.52 | 7,995,789 | -0.57(-3.77%) |
Mar 11, 2008 | 15.25 | 15.35 | 14.38 | 15.08 | 13,571,445 | +0.53(+3.65%) |
Mar 10, 2008 | 14.52 | 15.07 | 14.47 | 14.55 | 7,804,658 | -0.09(-0.64%) |
Mar 07, 2008 | 14.62 | 15.33 | 14.43 | 14.65 | 11,006,202 | -0.09(-0.64%) |
Mar 06, 2008 | 15.46 | 15.65 | 14.72 | 14.74 | 9,247,998 | -1.08(-6.80%) |
Mar 05, 2008 | 15.77 | 16.39 | 15.64 | 15.82 | 8,697,462 | +0.05(+0.32%) |
Mar 04, 2008 | 15.42 | 15.90 | 15.27 | 15.77 | 11,564,092 | +0.29(+1.90%) |