Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.69 | 15.81 | 15.53 | 15.71 | 4,136,803 | +0.28(+1.78%) |
May 29, 2008 | 15.47 | 15.77 | 15.36 | 15.44 | 5,699,189 | -0.50(-3.16%) |
May 28, 2008 | 15.57 | 16.00 | 15.42 | 15.94 | 5,125,186 | +0.09(+0.60%) |
May 27, 2008 | 15.70 | 15.94 | 15.52 | 15.85 | 4,017,337 | -0.33(-2.04%) |
May 26, 2008 | 16.55 | 16.84 | 16.10 | 16.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.55 | 16.84 | 16.10 | 16.18 | 4,470,766 | -0.21(-1.30%) |
May 22, 2008 | 16.69 | 16.89 | 15.96 | 16.39 | 6,458,223 | -0.41(-2.44%) |
May 21, 2008 | 16.83 | 17.30 | 16.73 | 16.80 | 7,900,665 | -0.03(-0.19%) |
May 20, 2008 | 16.60 | 16.87 | 16.14 | 16.83 | 5,781,276 | +0.50(+3.03%) |
May 19, 2008 | 16.52 | 16.65 | 16.09 | 16.33 | 4,363,416 | +0.05(+0.29%) |
May 16, 2008 | 16.51 | 16.56 | 16.17 | 16.29 | 8,167,219 | +0.52(+3.29%) |
May 15, 2008 | 15.52 | 15.89 | 15.51 | 15.77 | 6,576,068 | +0.55(+3.62%) |
May 14, 2008 | 15.50 | 15.65 | 15.18 | 15.22 | 3,530,240 | -0.27(-1.73%) |
May 13, 2008 | 15.25 | 15.61 | 15.06 | 15.48 | 4,741,971 | -0.02(-0.15%) |
May 12, 2008 | 15.55 | 15.77 | 15.28 | 15.51 | 5,103,208 | -0.28(-1.75%) |
May 09, 2008 | 16.21 | 16.21 | 15.33 | 15.78 | 5,160,131 | -0.02(-0.15%) |
May 08, 2008 | 15.25 | 15.87 | 15.18 | 15.81 | 7,419,413 | +0.76(+5.02%) |
May 07, 2008 | 15.22 | 15.44 | 14.92 | 15.05 | 7,506,998 | -0.57(-3.63%) |
May 06, 2008 | 15.72 | 16.07 | 15.55 | 15.62 | 5,164,990 | +0.10(+0.66%) |
May 05, 2008 | 15.62 | 15.66 | 15.15 | 15.51 | 6,526,714 | +0.57(+3.79%) |
May 02, 2008 | 14.65 | 15.33 | 14.65 | 14.95 | 5,178,134 | +0.30(+2.04%) |
May 01, 2008 | 14.43 | 14.95 | 14.16 | 14.65 | 9,344,491 | -0.23(-1.53%) |
Apr 30, 2008 | 14.45 | 15.00 | 14.45 | 14.88 | 12,045,450 | +0.59(+4.13%) |
Apr 29, 2008 | 14.83 | 14.89 | 14.23 | 14.29 | 7,842,404 | -0.90(-5.96%) |
Apr 28, 2008 | 15.51 | 15.75 | 15.14 | 15.19 | 5,981,759 | -0.12(-0.77%) |
Apr 25, 2008 | 15.58 | 15.63 | 15.22 | 15.31 | 8,918,390 | +0.06(+0.41%) |
Apr 24, 2008 | 16.25 | 16.25 | 15.11 | 15.25 | 15,601,009 | -1.27(-7.71%) |
Apr 23, 2008 | 17.05 | 17.05 | 16.42 | 16.52 | 9,328,375 | -1.10(-6.25%) |
Apr 22, 2008 | 17.76 | 18.25 | 17.55 | 17.62 | 6,462,996 | -0.27(-1.50%) |
Apr 21, 2008 | 18.98 | 18.98 | 17.80 | 17.89 | 6,870,053 | -0.85(-4.53%) |
Apr 18, 2008 | 19.14 | 19.24 | 18.49 | 18.74 | 7,656,268 | -0.86(-4.38%) |
Apr 17, 2008 | 19.80 | 19.96 | 19.28 | 19.60 | 5,384,086 | -0.40(-2.01%) |
Apr 16, 2008 | 19.36 | 20.02 | 19.22 | 20.00 | 8,139,172 | +1.34(+7.17%) |
Apr 15, 2008 | 18.17 | 18.72 | 18.17 | 18.66 | 5,116,389 | +0.72(+4.04%) |
Apr 14, 2008 | 17.83 | 18.21 | 17.74 | 17.94 | 3,786,256 | +0.04(+0.22%) |
Apr 11, 2008 | 18.45 | 18.55 | 17.76 | 17.90 | 3,847,581 | -0.57(-3.11%) |
Apr 10, 2008 | 18.76 | 18.79 | 18.06 | 18.47 | 3,836,847 | -0.05(-0.25%) |
Apr 09, 2008 | 18.15 | 18.66 | 18.12 | 18.52 | 4,602,838 | +0.31(+1.73%) |
Apr 08, 2008 | 18.02 | 18.45 | 18.02 | 18.21 | 4,470,245 | -0.20(-1.07%) |
Apr 07, 2008 | 18.71 | 18.94 | 18.24 | 18.40 | 5,030,117 | +0.02(+0.13%) |
Apr 04, 2008 | 17.87 | 18.38 | 17.82 | 18.38 | 5,765,327 | +0.56(+3.13%) |
Apr 03, 2008 | 17.94 | 18.17 | 17.65 | 17.82 | 5,532,581 | -0.20(-1.09%) |
Apr 02, 2008 | 16.91 | 18.10 | 16.90 | 18.02 | 6,562,692 | +1.12(+6.66%) |
Apr 01, 2008 | 16.66 | 16.91 | 16.31 | 16.89 | 8,745,312 | -0.50(-2.89%) |
Mar 31, 2008 | 18.02 | 18.28 | 17.06 | 17.39 | 5,021,178 | -0.53(-2.94%) |
Mar 28, 2008 | 17.75 | 18.06 | 17.37 | 17.92 | 4,728,649 | +0.00(+0.00%) |
Mar 27, 2008 | 18.15 | 18.39 | 17.82 | 17.92 | 7,629,908 | -0.35(-1.90%) |
Mar 26, 2008 | 18.54 | 18.54 | 17.90 | 18.27 | 7,541,144 | +0.20(+1.09%) |
Mar 25, 2008 | 17.16 | 18.19 | 17.14 | 18.07 | 8,747,643 | +1.42(+8.50%) |
Mar 24, 2008 | 17.17 | 17.43 | 16.53 | 16.66 | 7,656,544 | -0.35(-2.04%) |
Mar 21, 2008 | 16.55 | 17.31 | 16.12 | 17.00 | 13,119,696 | +0.00(+0.00%) |
Mar 20, 2008 | 16.55 | 17.31 | 16.12 | 17.00 | 13,119,187 | -0.29(-1.68%) |
Mar 19, 2008 | 18.72 | 18.76 | 17.13 | 17.29 | 15,672,833 | -1.86(-9.73%) |
Mar 18, 2008 | 20.64 | 20.66 | 19.03 | 19.16 | 8,759,598 | -1.20(-5.88%) |
Mar 17, 2008 | 20.72 | 21.56 | 19.94 | 20.35 | 12,056,557 | -0.76(-3.61%) |
Mar 14, 2008 | 20.76 | 21.19 | 20.35 | 21.12 | 10,249,086 | +0.35(+1.71%) |
Mar 13, 2008 | 20.66 | 20.95 | 20.63 | 20.76 | 10,285,441 | +0.61(+3.01%) |
Mar 12, 2008 | 20.46 | 20.59 | 19.98 | 20.16 | 5,362,673 | +0.02(+0.12%) |
Mar 11, 2008 | 19.36 | 20.20 | 19.22 | 20.13 | 6,591,807 | +1.14(+6.01%) |
Mar 10, 2008 | 19.42 | 19.46 | 18.65 | 18.99 | 7,763,172 | -0.76(-3.86%) |
Mar 07, 2008 | 20.70 | 20.74 | 19.55 | 19.76 | 8,383,405 | -0.94(-4.56%) |
Mar 06, 2008 | 20.60 | 20.75 | 20.26 | 20.70 | 11,753,428 | -0.09(-0.45%) |
Mar 05, 2008 | 20.02 | 21.12 | 19.99 | 20.79 | 10,481,702 | +1.16(+5.89%) |
Mar 04, 2008 | 20.46 | 20.61 | 19.17 | 19.64 | 11,536,582 | -0.98(-4.73%) |