Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.04 | 15.12 | 14.83 | 14.87 | 5,568,303 | -0.17(-1.13%) |
May 29, 2008 | 14.66 | 15.14 | 14.59 | 15.04 | 9,758,777 | +0.37(+2.53%) |
May 28, 2008 | 14.46 | 14.78 | 14.18 | 14.66 | 14,339,771 | +0.27(+1.90%) |
May 27, 2008 | 14.51 | 14.55 | 14.17 | 14.39 | 7,018,232 | -0.08(-0.53%) |
May 26, 2008 | 14.72 | 14.81 | 14.34 | 14.47 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.72 | 14.81 | 14.34 | 14.47 | 5,331,708 | -0.27(-1.85%) |
May 22, 2008 | 14.80 | 14.95 | 14.65 | 14.74 | 8,173,733 | -0.05(-0.33%) |
May 21, 2008 | 15.18 | 15.29 | 14.74 | 14.79 | 7,805,682 | -0.40(-2.62%) |
May 20, 2008 | 15.37 | 15.37 | 15.07 | 15.19 | 6,963,584 | -0.26(-1.70%) |
May 19, 2008 | 15.30 | 15.73 | 15.29 | 15.45 | 7,686,560 | +0.12(+0.78%) |
May 16, 2008 | 15.07 | 15.46 | 15.07 | 15.33 | 11,090,144 | +0.26(+1.70%) |
May 15, 2008 | 14.82 | 15.10 | 14.74 | 15.07 | 16,035,425 | +0.35(+2.37%) |
May 14, 2008 | 14.33 | 14.89 | 14.25 | 14.72 | 9,307,557 | +0.47(+3.30%) |
May 13, 2008 | 14.33 | 14.33 | 14.16 | 14.25 | 7,664,907 | -0.01(-0.04%) |
May 12, 2008 | 14.17 | 14.31 | 13.97 | 14.26 | 7,623,818 | +0.16(+1.12%) |
May 09, 2008 | 14.10 | 14.35 | 14.02 | 14.10 | 7,229,878 | -0.13(-0.92%) |
May 08, 2008 | 14.19 | 14.33 | 14.09 | 14.23 | 9,486,798 | +0.11(+0.81%) |
May 07, 2008 | 14.32 | 14.41 | 14.04 | 14.12 | 6,526,283 | -0.22(-1.56%) |
May 06, 2008 | 13.99 | 14.45 | 13.85 | 14.34 | 8,004,780 | +0.31(+2.22%) |
May 05, 2008 | 14.05 | 14.18 | 13.89 | 14.03 | 8,386,537 | -0.02(-0.16%) |
May 02, 2008 | 14.42 | 14.61 | 14.00 | 14.05 | 9,255,689 | -0.26(-1.79%) |
May 01, 2008 | 14.25 | 14.40 | 14.10 | 14.31 | 7,282,086 | +0.02(+0.11%) |
Apr 30, 2008 | 14.44 | 14.68 | 14.10 | 14.29 | 15,100,904 | -0.62(-4.17%) |
Apr 29, 2008 | 14.90 | 14.98 | 14.75 | 14.92 | 5,607,133 | +0.03(+0.22%) |
Apr 28, 2008 | 15.46 | 15.51 | 14.83 | 14.88 | 7,650,336 | -0.50(-3.27%) |
Apr 25, 2008 | 15.19 | 15.45 | 15.00 | 15.39 | 4,218,222 | +0.29(+1.95%) |
Apr 24, 2008 | 15.02 | 15.31 | 14.83 | 15.09 | 5,563,314 | +0.14(+0.91%) |
Apr 23, 2008 | 15.01 | 15.15 | 14.77 | 14.95 | 4,934,447 | +0.04(+0.26%) |
Apr 22, 2008 | 15.57 | 15.57 | 14.86 | 14.92 | 7,056,180 | -0.66(-4.24%) |
Apr 21, 2008 | 15.59 | 15.63 | 15.37 | 15.58 | 6,121,540 | -0.07(-0.45%) |
Apr 18, 2008 | 15.59 | 15.76 | 15.47 | 15.65 | 8,353,903 | +0.34(+2.21%) |
Apr 17, 2008 | 15.18 | 15.36 | 15.07 | 15.31 | 7,666,110 | -0.21(-1.37%) |
Apr 16, 2008 | 15.00 | 15.53 | 15.00 | 15.52 | 6,452,398 | +0.62(+4.14%) |
Apr 15, 2008 | 15.08 | 15.19 | 14.81 | 14.90 | 7,642,860 | -0.05(-0.36%) |
Apr 14, 2008 | 14.87 | 15.08 | 14.81 | 14.96 | 4,923,336 | +0.11(+0.77%) |
Apr 11, 2008 | 15.00 | 15.00 | 14.81 | 14.84 | 9,334,584 | -0.26(-1.74%) |
Apr 10, 2008 | 15.31 | 15.31 | 15.02 | 15.11 | 9,521,312 | -0.28(-1.81%) |
Apr 09, 2008 | 15.95 | 16.04 | 15.25 | 15.39 | 12,709,835 | -0.51(-3.20%) |
Apr 08, 2008 | 15.67 | 15.91 | 15.59 | 15.89 | 11,482,662 | +0.22(+1.43%) |
Apr 07, 2008 | 15.78 | 15.92 | 15.61 | 15.67 | 11,304,066 | -0.03(-0.17%) |
Apr 04, 2008 | 15.75 | 15.84 | 15.58 | 15.70 | 8,793,444 | -0.01(-0.04%) |
Apr 03, 2008 | 15.65 | 15.75 | 15.57 | 15.70 | 9,994,288 | +0.03(+0.17%) |
Apr 02, 2008 | 15.40 | 15.85 | 15.40 | 15.67 | 16,921,762 | +0.27(+1.74%) |
Apr 01, 2008 | 15.05 | 15.43 | 15.00 | 15.41 | 20,347,200 | +0.55(+3.71%) |
Mar 31, 2008 | 14.72 | 14.88 | 14.69 | 14.86 | 13,044,530 | +0.14(+0.93%) |
Mar 28, 2008 | 14.87 | 14.89 | 14.66 | 14.72 | 9,456,703 | -0.05(-0.37%) |
Mar 27, 2008 | 15.08 | 15.14 | 14.77 | 14.77 | 13,376,805 | -0.24(-1.60%) |
Mar 26, 2008 | 14.70 | 15.02 | 14.70 | 15.01 | 16,328,303 | +0.29(+2.00%) |
Mar 25, 2008 | 14.76 | 14.87 | 14.69 | 14.72 | 17,493,640 | -0.01(-0.07%) |
Mar 24, 2008 | 14.76 | 14.90 | 14.62 | 14.73 | 24,967,346 | +0.16(+1.09%) |
Mar 21, 2008 | 15.06 | 15.06 | 14.52 | 14.57 | 26,386,034 | +0.00(+0.00%) |
Mar 20, 2008 | 15.06 | 15.06 | 14.52 | 14.57 | 26,386,034 | -0.41(-2.77%) |
Mar 19, 2008 | 15.75 | 15.89 | 14.99 | 14.99 | 17,809,494 | -0.73(-4.62%) |
Mar 18, 2008 | 16.12 | 16.46 | 15.42 | 15.71 | 23,548,928 | -0.38(-2.38%) |
Mar 17, 2008 | 16.15 | 17.09 | 15.74 | 16.10 | 27,513,928 | -1.52(-8.65%) |
Mar 14, 2008 | 17.48 | 17.83 | 16.99 | 17.62 | 10,286,584 | +0.25(+1.41%) |
Mar 13, 2008 | 17.30 | 17.44 | 16.87 | 17.37 | 8,587,339 | -0.19(-1.09%) |
Mar 12, 2008 | 17.44 | 17.85 | 17.18 | 17.56 | 7,751,651 | +0.13(+0.72%) |
Mar 11, 2008 | 17.12 | 17.47 | 17.01 | 17.44 | 10,153,984 | +0.67(+3.97%) |
Mar 10, 2008 | 17.05 | 17.10 | 16.67 | 16.77 | 9,750,684 | -0.33(-1.92%) |
Mar 07, 2008 | 17.38 | 17.72 | 17.01 | 17.10 | 9,065,229 | -0.39(-2.25%) |
Mar 06, 2008 | 17.66 | 17.71 | 17.41 | 17.49 | 6,909,596 | -0.22(-1.26%) |
Mar 05, 2008 | 17.50 | 17.89 | 17.29 | 17.72 | 10,081,877 | +0.32(+1.85%) |
Mar 04, 2008 | 17.53 | 17.58 | 17.16 | 17.40 | 10,756,262 | +0.03(+0.16%) |