Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.15 | 14.23 | 13.96 | 13.99 | 5,917,153 | -0.16(-1.13%) |
May 29, 2008 | 13.79 | 14.25 | 13.73 | 14.15 | 10,370,157 | +0.35(+2.53%) |
May 28, 2008 | 13.60 | 13.91 | 13.34 | 13.80 | 15,238,146 | +0.26(+1.90%) |
May 27, 2008 | 13.66 | 13.69 | 13.33 | 13.54 | 7,457,918 | -0.07(-0.53%) |
May 26, 2008 | 13.86 | 13.93 | 13.49 | 13.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.86 | 13.93 | 13.49 | 13.61 | 5,665,735 | -0.26(-1.85%) |
May 22, 2008 | 13.93 | 14.07 | 13.78 | 13.87 | 8,685,811 | -0.05(-0.33%) |
May 21, 2008 | 14.29 | 14.39 | 13.87 | 13.92 | 8,294,701 | -0.38(-2.63%) |
May 20, 2008 | 14.46 | 14.47 | 14.19 | 14.29 | 7,399,847 | -0.25(-1.70%) |
May 19, 2008 | 14.40 | 14.80 | 14.39 | 14.54 | 8,168,117 | +0.11(+0.78%) |
May 16, 2008 | 14.18 | 14.54 | 14.18 | 14.43 | 11,784,933 | +0.24(+1.70%) |
May 15, 2008 | 13.95 | 14.21 | 13.87 | 14.19 | 17,040,032 | +0.33(+2.37%) |
May 14, 2008 | 13.49 | 14.01 | 13.41 | 13.86 | 9,890,668 | +0.44(+3.29%) |
May 13, 2008 | 13.48 | 13.48 | 13.33 | 13.41 | 8,145,107 | -0.01(-0.04%) |
May 12, 2008 | 13.33 | 13.47 | 13.15 | 13.42 | 8,101,444 | +0.15(+1.12%) |
May 09, 2008 | 13.27 | 13.51 | 13.19 | 13.27 | 7,682,824 | -0.12(-0.92%) |
May 08, 2008 | 13.36 | 13.48 | 13.26 | 13.39 | 10,081,139 | +0.11(+0.81%) |
May 07, 2008 | 13.48 | 13.56 | 13.21 | 13.29 | 6,935,149 | -0.21(-1.56%) |
May 06, 2008 | 13.17 | 13.59 | 13.03 | 13.50 | 8,506,273 | +0.29(+2.22%) |
May 05, 2008 | 13.22 | 13.35 | 13.07 | 13.20 | 8,911,947 | -0.02(-0.16%) |
May 02, 2008 | 13.57 | 13.75 | 13.17 | 13.22 | 9,835,550 | -0.24(-1.79%) |
May 01, 2008 | 13.41 | 13.55 | 13.27 | 13.47 | 7,738,303 | +0.02(+0.11%) |
Apr 30, 2008 | 13.59 | 13.82 | 13.27 | 13.45 | 16,046,963 | -0.59(-4.17%) |
Apr 29, 2008 | 14.02 | 14.09 | 13.88 | 14.04 | 5,958,415 | +0.03(+0.22%) |
Apr 28, 2008 | 14.55 | 14.59 | 13.95 | 14.01 | 8,129,623 | -0.47(-3.27%) |
Apr 25, 2008 | 14.30 | 14.54 | 14.12 | 14.48 | 4,482,490 | +0.28(+1.95%) |
Apr 24, 2008 | 14.13 | 14.40 | 13.95 | 14.20 | 5,911,851 | +0.13(+0.91%) |
Apr 23, 2008 | 14.12 | 14.26 | 13.90 | 14.07 | 5,243,586 | +0.04(+0.26%) |
Apr 22, 2008 | 14.65 | 14.65 | 13.98 | 14.04 | 7,498,244 | -0.62(-4.24%) |
Apr 21, 2008 | 14.67 | 14.70 | 14.47 | 14.66 | 6,505,050 | -0.07(-0.45%) |
Apr 18, 2008 | 14.67 | 14.83 | 14.56 | 14.72 | 8,877,269 | +0.32(+2.21%) |
Apr 17, 2008 | 14.28 | 14.45 | 14.19 | 14.41 | 8,146,385 | -0.20(-1.37%) |
Apr 16, 2008 | 14.12 | 14.61 | 14.11 | 14.61 | 6,856,635 | +0.58(+4.14%) |
Apr 15, 2008 | 14.19 | 14.29 | 13.93 | 14.03 | 8,121,679 | -0.05(-0.37%) |
Apr 14, 2008 | 13.99 | 14.20 | 13.93 | 14.08 | 5,231,779 | +0.11(+0.77%) |
Apr 11, 2008 | 14.11 | 14.11 | 13.93 | 13.97 | 9,919,388 | -0.25(-1.74%) |
Apr 10, 2008 | 14.41 | 14.41 | 14.13 | 14.22 | 10,117,815 | -0.26(-1.81%) |
Apr 09, 2008 | 15.01 | 15.09 | 14.35 | 14.48 | 13,506,096 | -0.48(-3.20%) |
Apr 08, 2008 | 14.75 | 14.97 | 14.67 | 14.96 | 12,202,041 | +0.21(+1.43%) |
Apr 07, 2008 | 14.85 | 14.98 | 14.69 | 14.75 | 12,012,257 | -0.03(-0.17%) |
Apr 04, 2008 | 14.82 | 14.90 | 14.66 | 14.77 | 9,344,346 | -0.01(-0.04%) |
Apr 03, 2008 | 14.72 | 14.82 | 14.65 | 14.78 | 10,620,422 | +0.03(+0.17%) |
Apr 02, 2008 | 14.49 | 14.91 | 14.49 | 14.75 | 17,981,898 | +0.25(+1.74%) |
Apr 01, 2008 | 14.16 | 14.52 | 14.12 | 14.50 | 21,621,936 | +0.52(+3.71%) |
Mar 31, 2008 | 13.85 | 14.01 | 13.83 | 13.98 | 13,861,760 | +0.13(+0.93%) |
Mar 28, 2008 | 14.00 | 14.02 | 13.79 | 13.85 | 10,049,157 | -0.05(-0.37%) |
Mar 27, 2008 | 14.20 | 14.25 | 13.90 | 13.90 | 14,214,851 | -0.23(-1.60%) |
Mar 26, 2008 | 13.84 | 14.14 | 13.84 | 14.13 | 17,351,258 | +0.28(+2.00%) |
Mar 25, 2008 | 13.89 | 13.99 | 13.82 | 13.85 | 18,589,602 | -0.01(-0.07%) |
Mar 24, 2008 | 13.89 | 14.03 | 13.75 | 13.86 | 26,531,530 | +0.15(+1.09%) |
Mar 21, 2008 | 14.17 | 14.17 | 13.67 | 13.71 | 28,039,098 | +0.00(+0.00%) |
Mar 20, 2008 | 14.17 | 14.17 | 13.67 | 13.71 | 28,039,098 | -0.39(-2.77%) |
Mar 19, 2008 | 14.83 | 14.95 | 14.10 | 14.10 | 18,925,246 | -0.68(-4.62%) |
Mar 18, 2008 | 15.17 | 15.49 | 14.51 | 14.79 | 25,024,250 | -0.36(-2.37%) |
Mar 17, 2008 | 15.20 | 16.09 | 14.81 | 15.15 | 29,237,654 | -1.43(-8.65%) |
Mar 14, 2008 | 16.45 | 16.78 | 15.98 | 16.58 | 10,931,030 | +0.23(+1.41%) |
Mar 13, 2008 | 16.28 | 16.42 | 15.88 | 16.35 | 9,125,328 | -0.18(-1.09%) |
Mar 12, 2008 | 16.41 | 16.80 | 16.16 | 16.53 | 8,237,286 | +0.12(+0.72%) |
Mar 11, 2008 | 16.11 | 16.44 | 16.00 | 16.41 | 10,790,123 | +0.63(+3.97%) |
Mar 10, 2008 | 16.05 | 16.09 | 15.69 | 15.78 | 10,361,557 | -0.31(-1.92%) |
Mar 07, 2008 | 16.36 | 16.67 | 16.01 | 16.09 | 9,633,158 | -0.37(-2.25%) |
Mar 06, 2008 | 16.62 | 16.66 | 16.38 | 16.46 | 7,342,477 | -0.21(-1.26%) |
Mar 05, 2008 | 16.47 | 16.83 | 16.27 | 16.67 | 10,713,498 | +0.30(+1.85%) |
Mar 04, 2008 | 16.50 | 16.54 | 16.15 | 16.37 | 11,430,133 | +0.03(+0.16%) |