Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.96 | 12.96 | 12.44 | 12.52 | 7,646,633 | -0.34(-2.65%) |
May 29, 2008 | 12.41 | 12.94 | 12.41 | 12.86 | 12,464,945 | +0.22(+1.73%) |
May 28, 2008 | 13.15 | 13.20 | 12.35 | 12.64 | 22,082,728 | -1.47(-10.43%) |
May 27, 2008 | 14.10 | 14.27 | 13.88 | 14.12 | 5,314,488 | +0.05(+0.37%) |
May 26, 2008 | 14.41 | 14.42 | 14.05 | 14.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.41 | 14.42 | 14.05 | 14.06 | 5,381,764 | -0.44(-3.06%) |
May 22, 2008 | 14.43 | 14.75 | 14.28 | 14.51 | 5,010,561 | +0.00(+0.00%) |
May 21, 2008 | 14.82 | 14.97 | 14.49 | 14.51 | 7,345,387 | -0.30(-2.00%) |
May 20, 2008 | 15.17 | 15.17 | 14.72 | 14.80 | 6,190,179 | -0.42(-2.75%) |
May 19, 2008 | 15.27 | 15.52 | 15.17 | 15.22 | 4,440,765 | -0.03(-0.21%) |
May 16, 2008 | 15.90 | 15.92 | 15.15 | 15.25 | 7,274,260 | -0.88(-5.46%) |
May 15, 2008 | 15.89 | 16.18 | 15.72 | 16.14 | 4,434,551 | +0.28(+1.78%) |
May 14, 2008 | 15.69 | 15.98 | 15.56 | 15.85 | 4,370,694 | +0.29(+1.86%) |
May 13, 2008 | 15.90 | 15.90 | 15.52 | 15.56 | 3,675,946 | -0.24(-1.55%) |
May 12, 2008 | 15.50 | 15.82 | 15.47 | 15.81 | 3,566,058 | +0.38(+2.46%) |
May 09, 2008 | 15.22 | 15.78 | 15.11 | 15.43 | 4,202,166 | +0.01(+0.04%) |
May 08, 2008 | 15.76 | 15.76 | 15.27 | 15.42 | 5,491,087 | -0.24(-1.56%) |
May 07, 2008 | 16.30 | 16.44 | 15.60 | 15.67 | 5,261,747 | -0.66(-4.06%) |
May 06, 2008 | 16.10 | 16.48 | 15.84 | 16.33 | 4,683,089 | +0.05(+0.32%) |
May 05, 2008 | 16.35 | 16.51 | 16.10 | 16.28 | 3,635,504 | -0.11(-0.67%) |
May 02, 2008 | 16.66 | 16.80 | 16.28 | 16.39 | 5,301,057 | -0.08(-0.51%) |
May 01, 2008 | 15.50 | 16.57 | 15.50 | 16.47 | 5,963,734 | +0.95(+6.13%) |
Apr 30, 2008 | 15.60 | 15.94 | 15.47 | 15.52 | 5,075,077 | -0.01(-0.08%) |
Apr 29, 2008 | 15.61 | 15.69 | 15.41 | 15.53 | 2,732,807 | -0.04(-0.25%) |
Apr 28, 2008 | 15.76 | 15.76 | 15.42 | 15.57 | 4,529,086 | -0.08(-0.53%) |
Apr 25, 2008 | 15.42 | 15.72 | 15.05 | 15.65 | 5,794,547 | +0.38(+2.48%) |
Apr 24, 2008 | 14.80 | 15.43 | 14.80 | 15.27 | 8,512,267 | +0.50(+3.40%) |
Apr 23, 2008 | 14.88 | 15.02 | 14.61 | 14.77 | 5,547,034 | -0.10(-0.65%) |
Apr 22, 2008 | 14.80 | 15.02 | 14.60 | 14.87 | 6,898,913 | -0.03(-0.22%) |
Apr 21, 2008 | 15.77 | 15.88 | 14.66 | 14.90 | 10,230,643 | -0.97(-6.12%) |
Apr 18, 2008 | 15.68 | 16.23 | 15.68 | 15.87 | 7,979,115 | +0.62(+4.09%) |
Apr 17, 2008 | 15.75 | 15.75 | 14.48 | 15.25 | 11,329,753 | -0.32(-2.03%) |
Apr 16, 2008 | 14.93 | 15.65 | 14.93 | 15.56 | 9,422,342 | +0.95(+6.47%) |
Apr 15, 2008 | 14.33 | 14.81 | 14.30 | 14.62 | 6,662,806 | +0.33(+2.30%) |
Apr 14, 2008 | 15.01 | 15.11 | 14.26 | 14.29 | 9,413,721 | -0.89(-5.89%) |
Apr 11, 2008 | 15.20 | 15.53 | 15.02 | 15.18 | 6,956,022 | -0.24(-1.54%) |
Apr 10, 2008 | 15.04 | 15.65 | 14.93 | 15.42 | 6,247,998 | +0.35(+2.35%) |
Apr 09, 2008 | 15.44 | 15.52 | 15.07 | 15.07 | 4,730,122 | -0.22(-1.43%) |
Apr 08, 2008 | 15.38 | 15.44 | 15.06 | 15.29 | 6,428,600 | -0.17(-1.12%) |
Apr 07, 2008 | 15.45 | 15.71 | 15.31 | 15.46 | 3,853,800 | +0.21(+1.35%) |
Apr 04, 2008 | 15.77 | 15.83 | 15.20 | 15.25 | 4,642,236 | -0.45(-2.87%) |
Apr 03, 2008 | 15.58 | 15.86 | 15.31 | 15.70 | 7,074,576 | +0.05(+0.33%) |
Apr 02, 2008 | 15.12 | 16.01 | 15.12 | 15.65 | 12,094,223 | +0.55(+3.62%) |
Apr 01, 2008 | 14.67 | 15.15 | 14.48 | 15.11 | 7,483,047 | +0.99(+7.02%) |
Mar 31, 2008 | 14.09 | 14.51 | 13.99 | 14.12 | 6,842,499 | +0.04(+0.32%) |
Mar 28, 2008 | 14.33 | 14.42 | 13.99 | 14.07 | 8,047,413 | -0.15(-1.08%) |
Mar 27, 2008 | 14.65 | 14.73 | 13.92 | 14.23 | 12,166,409 | -0.41(-2.81%) |
Mar 26, 2008 | 15.30 | 15.30 | 14.53 | 14.64 | 6,455,249 | -0.80(-5.21%) |
Mar 25, 2008 | 15.50 | 15.52 | 15.08 | 15.44 | 6,157,270 | -0.06(-0.37%) |
Mar 24, 2008 | 15.15 | 15.90 | 15.12 | 15.50 | 9,894,428 | +0.41(+2.68%) |
Mar 21, 2008 | 14.17 | 15.15 | 13.90 | 15.09 | 11,697,802 | +0.00(+0.00%) |
Mar 20, 2008 | 14.17 | 15.15 | 13.90 | 15.09 | 11,697,802 | +0.94(+6.63%) |
Mar 19, 2008 | 14.64 | 14.86 | 14.08 | 14.15 | 8,605,835 | -0.22(-1.52%) |
Mar 18, 2008 | 13.99 | 14.84 | 13.74 | 14.37 | 8,550,709 | +0.67(+4.88%) |
Mar 17, 2008 | 13.30 | 13.89 | 12.98 | 13.70 | 11,635,502 | +0.04(+0.33%) |
Mar 14, 2008 | 14.51 | 14.75 | 13.45 | 13.66 | 12,283,962 | -0.74(-5.14%) |
Mar 13, 2008 | 13.88 | 14.49 | 13.49 | 14.40 | 7,491,931 | +0.34(+2.42%) |
Mar 12, 2008 | 14.51 | 15.21 | 14.05 | 14.06 | 7,772,600 | -0.59(-4.04%) |
Mar 11, 2008 | 13.77 | 14.67 | 13.77 | 14.65 | 10,300,802 | +1.22(+9.10%) |
Mar 10, 2008 | 13.47 | 13.72 | 13.13 | 13.43 | 10,413,375 | -0.04(-0.29%) |
Mar 07, 2008 | 13.11 | 13.76 | 12.99 | 13.47 | 7,312,551 | +0.28(+2.15%) |
Mar 06, 2008 | 13.52 | 13.61 | 13.18 | 13.18 | 5,444,308 | -0.48(-3.48%) |
Mar 05, 2008 | 13.88 | 14.12 | 13.54 | 13.66 | 7,606,627 | -0.09(-0.65%) |
Mar 04, 2008 | 13.75 | 13.86 | 13.33 | 13.75 | 7,992,817 | -0.15(-1.11%) |