Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.66 | 15.78 | 15.50 | 15.68 | 4,144,575 | +0.27(+1.78%) |
May 29, 2008 | 15.44 | 15.74 | 15.33 | 15.41 | 5,709,898 | -0.50(-3.16%) |
May 28, 2008 | 15.54 | 15.97 | 15.39 | 15.91 | 5,134,816 | +0.09(+0.60%) |
May 27, 2008 | 15.67 | 15.91 | 15.49 | 15.82 | 4,024,885 | -0.33(-2.04%) |
May 26, 2008 | 16.51 | 16.80 | 16.07 | 16.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.51 | 16.80 | 16.07 | 16.15 | 4,479,166 | -0.21(-1.30%) |
May 22, 2008 | 16.66 | 16.86 | 15.93 | 16.36 | 6,470,357 | -0.41(-2.44%) |
May 21, 2008 | 16.80 | 17.27 | 16.69 | 16.77 | 7,915,510 | -0.03(-0.19%) |
May 20, 2008 | 16.57 | 16.84 | 16.11 | 16.80 | 5,792,138 | +0.49(+3.04%) |
May 19, 2008 | 16.49 | 16.62 | 16.06 | 16.30 | 4,371,614 | +0.05(+0.29%) |
May 16, 2008 | 16.47 | 16.53 | 16.14 | 16.25 | 8,182,564 | +0.52(+3.29%) |
May 15, 2008 | 15.49 | 15.86 | 15.48 | 15.74 | 6,588,424 | +0.55(+3.62%) |
May 14, 2008 | 15.47 | 15.62 | 15.15 | 15.19 | 3,536,873 | -0.27(-1.73%) |
May 13, 2008 | 15.22 | 15.58 | 15.03 | 15.45 | 4,750,881 | -0.02(-0.15%) |
May 12, 2008 | 15.52 | 15.74 | 15.25 | 15.48 | 5,112,796 | -0.27(-1.75%) |
May 09, 2008 | 16.18 | 16.18 | 15.30 | 15.75 | 5,169,827 | -0.02(-0.15%) |
May 08, 2008 | 15.23 | 15.84 | 15.16 | 15.78 | 7,433,353 | +0.75(+5.02%) |
May 07, 2008 | 15.19 | 15.41 | 14.90 | 15.02 | 7,521,103 | -0.57(-3.63%) |
May 06, 2008 | 15.69 | 16.04 | 15.52 | 15.59 | 5,174,695 | +0.10(+0.66%) |
May 05, 2008 | 15.59 | 15.63 | 15.12 | 15.49 | 6,538,977 | +0.57(+3.79%) |
May 02, 2008 | 14.62 | 15.30 | 14.62 | 14.92 | 5,187,864 | +0.30(+2.04%) |
May 01, 2008 | 14.40 | 14.92 | 14.13 | 14.62 | 9,362,049 | -0.23(-1.53%) |
Apr 30, 2008 | 14.43 | 14.97 | 14.43 | 14.85 | 12,068,082 | +0.59(+4.13%) |
Apr 29, 2008 | 14.80 | 14.87 | 14.21 | 14.26 | 7,857,139 | -0.90(-5.96%) |
Apr 28, 2008 | 15.48 | 15.72 | 15.12 | 15.16 | 5,992,999 | -0.12(-0.77%) |
Apr 25, 2008 | 15.55 | 15.60 | 15.19 | 15.28 | 8,935,147 | +0.06(+0.41%) |
Apr 24, 2008 | 16.22 | 16.22 | 15.08 | 15.22 | 15,630,322 | -1.27(-7.71%) |
Apr 23, 2008 | 17.02 | 17.02 | 16.39 | 16.49 | 9,345,903 | -1.10(-6.25%) |
Apr 22, 2008 | 17.72 | 18.21 | 17.52 | 17.59 | 6,475,139 | -0.27(-1.50%) |
Apr 21, 2008 | 18.94 | 18.94 | 17.77 | 17.86 | 6,882,961 | -0.85(-4.53%) |
Apr 18, 2008 | 19.11 | 19.20 | 18.45 | 18.71 | 7,670,653 | -0.86(-4.38%) |
Apr 17, 2008 | 19.77 | 19.92 | 19.25 | 19.56 | 5,394,202 | -0.40(-2.01%) |
Apr 16, 2008 | 19.33 | 19.98 | 19.18 | 19.96 | 8,154,464 | +1.34(+7.17%) |
Apr 15, 2008 | 18.14 | 18.69 | 18.14 | 18.63 | 5,126,002 | +0.72(+4.03%) |
Apr 14, 2008 | 17.79 | 18.18 | 17.71 | 17.90 | 3,793,370 | +0.04(+0.22%) |
Apr 11, 2008 | 18.41 | 18.52 | 17.72 | 17.86 | 3,854,810 | -0.57(-3.11%) |
Apr 10, 2008 | 18.72 | 18.75 | 18.03 | 18.44 | 3,844,056 | -0.05(-0.25%) |
Apr 09, 2008 | 18.12 | 18.63 | 18.08 | 18.49 | 4,611,487 | +0.31(+1.73%) |
Apr 08, 2008 | 17.99 | 18.41 | 17.99 | 18.17 | 4,478,644 | -0.20(-1.07%) |
Apr 07, 2008 | 18.67 | 18.91 | 18.21 | 18.37 | 5,039,568 | +0.02(+0.13%) |
Apr 04, 2008 | 17.84 | 18.34 | 17.79 | 18.34 | 5,776,159 | +0.56(+3.13%) |
Apr 03, 2008 | 17.90 | 18.14 | 17.61 | 17.79 | 5,542,976 | -0.20(-1.09%) |
Apr 02, 2008 | 16.88 | 18.06 | 16.87 | 17.98 | 6,575,022 | +1.12(+6.66%) |
Apr 01, 2008 | 16.63 | 16.88 | 16.28 | 16.86 | 8,761,743 | -0.50(-2.89%) |
Mar 31, 2008 | 17.99 | 18.25 | 17.02 | 17.36 | 5,030,613 | -0.53(-2.94%) |
Mar 28, 2008 | 17.72 | 18.02 | 17.34 | 17.89 | 4,737,534 | +0.00(+0.00%) |
Mar 27, 2008 | 18.12 | 18.35 | 17.79 | 17.89 | 7,644,244 | -0.35(-1.89%) |
Mar 26, 2008 | 18.51 | 18.51 | 17.86 | 18.23 | 7,555,313 | +0.20(+1.09%) |
Mar 25, 2008 | 17.13 | 18.16 | 17.10 | 18.04 | 8,764,079 | +1.41(+8.50%) |
Mar 24, 2008 | 17.13 | 17.40 | 16.50 | 16.62 | 7,670,930 | -0.35(-2.04%) |
Mar 21, 2008 | 16.51 | 17.28 | 16.09 | 16.97 | 13,144,346 | +0.00(+0.00%) |
Mar 20, 2008 | 16.51 | 17.28 | 16.09 | 16.97 | 13,143,837 | -0.29(-1.68%) |
Mar 19, 2008 | 18.69 | 18.72 | 17.10 | 17.26 | 15,702,281 | -1.86(-9.73%) |
Mar 18, 2008 | 20.60 | 20.62 | 19.00 | 19.12 | 8,776,057 | -1.19(-5.88%) |
Mar 17, 2008 | 20.68 | 21.52 | 19.90 | 20.31 | 12,079,211 | -0.76(-3.61%) |
Mar 14, 2008 | 20.72 | 21.16 | 20.31 | 21.08 | 10,268,343 | +0.35(+1.71%) |
Mar 13, 2008 | 20.62 | 20.91 | 20.59 | 20.72 | 10,304,766 | +0.60(+3.01%) |
Mar 12, 2008 | 20.42 | 20.55 | 19.95 | 20.12 | 5,372,749 | +0.02(+0.12%) |
Mar 11, 2008 | 19.33 | 20.16 | 19.18 | 20.09 | 6,604,192 | +1.14(+6.01%) |
Mar 10, 2008 | 19.39 | 19.43 | 18.61 | 18.96 | 7,777,758 | -0.76(-3.86%) |
Mar 07, 2008 | 20.66 | 20.70 | 19.51 | 19.72 | 8,399,157 | -0.94(-4.56%) |
Mar 06, 2008 | 20.56 | 20.72 | 20.22 | 20.66 | 11,775,512 | -0.09(-0.45%) |
Mar 05, 2008 | 19.98 | 21.08 | 19.95 | 20.75 | 10,501,396 | +1.15(+5.89%) |
Mar 04, 2008 | 20.42 | 20.57 | 19.13 | 19.60 | 11,558,258 | -0.97(-4.73%) |