Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.50 | 15.62 | 15.35 | 15.50 | 19,296,242 | +0.14(+0.92%) |
May 29, 2008 | 15.34 | 15.47 | 15.25 | 15.35 | 20,493,092 | +0.07(+0.46%) |
May 28, 2008 | 15.36 | 15.42 | 15.03 | 15.28 | 21,001,842 | -0.02(-0.10%) |
May 27, 2008 | 14.92 | 15.31 | 14.92 | 15.30 | 27,945,588 | +0.50(+3.38%) |
May 26, 2008 | 14.90 | 14.93 | 14.59 | 14.80 | 23,662,344 | +0.00(+0.00%) |
May 23, 2008 | 14.90 | 14.93 | 14.59 | 14.80 | 23,662,344 | -0.20(-1.30%) |
May 22, 2008 | 14.75 | 15.10 | 14.71 | 14.99 | 20,280,540 | +0.22(+1.48%) |
May 21, 2008 | 14.92 | 15.09 | 14.78 | 14.78 | 31,369,374 | -0.15(-1.00%) |
May 20, 2008 | 15.15 | 15.17 | 14.88 | 14.92 | 25,809,620 | -0.33(-2.15%) |
May 19, 2008 | 15.35 | 15.64 | 15.21 | 15.25 | 24,430,170 | -0.05(-0.36%) |
May 16, 2008 | 15.43 | 15.46 | 15.07 | 15.31 | 23,714,012 | -0.05(-0.36%) |
May 15, 2008 | 15.50 | 15.62 | 15.26 | 15.36 | 37,967,564 | -0.20(-1.31%) |
May 14, 2008 | 15.46 | 15.75 | 15.13 | 15.57 | 55,037,716 | +0.03(+0.20%) |
May 13, 2008 | 15.73 | 15.74 | 15.33 | 15.53 | 46,533,620 | -0.01(-0.05%) |
May 12, 2008 | 15.09 | 15.60 | 14.99 | 15.54 | 25,609,072 | +0.45(+3.01%) |
May 09, 2008 | 15.10 | 15.14 | 14.83 | 15.09 | 17,138,270 | -0.17(-1.13%) |
May 08, 2008 | 15.12 | 15.50 | 15.10 | 15.26 | 23,390,384 | +0.20(+1.30%) |
May 07, 2008 | 15.04 | 15.44 | 15.02 | 15.07 | 20,911,488 | -0.10(-0.67%) |
May 06, 2008 | 15.12 | 15.19 | 14.89 | 15.17 | 23,269,560 | -0.05(-0.36%) |
May 05, 2008 | 15.53 | 15.53 | 15.00 | 15.22 | 16,085,482 | -0.19(-1.22%) |
May 02, 2008 | 15.50 | 15.63 | 15.11 | 15.41 | 23,344,230 | +0.15(+0.97%) |
May 01, 2008 | 14.71 | 15.35 | 14.63 | 15.26 | 25,314,894 | +0.66(+4.55%) |
Apr 30, 2008 | 14.97 | 14.97 | 14.46 | 14.60 | 20,625,574 | -0.27(-1.79%) |
Apr 29, 2008 | 14.85 | 14.97 | 14.78 | 14.86 | 19,874,474 | +0.01(+0.05%) |
Apr 28, 2008 | 14.99 | 15.05 | 14.80 | 14.85 | 13,317,150 | -0.09(-0.58%) |
Apr 25, 2008 | 15.14 | 15.22 | 14.73 | 14.94 | 22,499,212 | -0.13(-0.83%) |
Apr 24, 2008 | 14.67 | 15.31 | 14.40 | 15.07 | 42,088,636 | +0.36(+2.45%) |
Apr 23, 2008 | 14.53 | 14.96 | 14.47 | 14.71 | 30,177,918 | +0.31(+2.17%) |
Apr 22, 2008 | 14.71 | 14.76 | 14.36 | 14.39 | 29,937,074 | -0.47(-3.16%) |
Apr 21, 2008 | 14.89 | 14.94 | 14.76 | 14.86 | 27,933,906 | -0.10(-0.68%) |
Apr 18, 2008 | 15.18 | 15.32 | 14.74 | 14.96 | 36,802,980 | -0.03(-0.21%) |
Apr 17, 2008 | 15.13 | 15.25 | 14.87 | 14.99 | 22,123,024 | -0.13(-0.88%) |
Apr 16, 2008 | 15.06 | 15.41 | 14.96 | 15.13 | 37,237,084 | +0.45(+3.09%) |
Apr 15, 2008 | 14.83 | 14.92 | 14.32 | 14.67 | 27,276,500 | -0.10(-0.69%) |
Apr 14, 2008 | 14.80 | 15.03 | 14.67 | 14.78 | 22,932,020 | -0.17(-1.15%) |
Apr 11, 2008 | 14.92 | 15.59 | 14.86 | 14.95 | 34,796,764 | -0.84(-5.30%) |
Apr 10, 2008 | 15.47 | 15.97 | 15.46 | 15.78 | 32,806,874 | +0.39(+2.54%) |
Apr 09, 2008 | 15.39 | 15.48 | 15.10 | 15.39 | 28,497,462 | +0.14(+0.92%) |
Apr 08, 2008 | 15.58 | 15.60 | 15.17 | 15.25 | 32,650,412 | -0.54(-3.42%) |
Apr 07, 2008 | 15.88 | 16.25 | 15.75 | 15.79 | 45,840,740 | -0.55(-3.35%) |
Apr 04, 2008 | 16.48 | 17.01 | 16.14 | 16.34 | 29,469,726 | +0.03(+0.19%) |
Apr 03, 2008 | 15.89 | 16.57 | 15.86 | 16.31 | 27,815,718 | +0.20(+1.26%) |
Apr 02, 2008 | 16.03 | 16.29 | 15.82 | 16.11 | 40,485,556 | +0.38(+2.44%) |
Apr 01, 2008 | 15.49 | 15.84 | 15.43 | 15.72 | 34,576,600 | +0.46(+3.02%) |
Mar 31, 2008 | 15.32 | 15.43 | 15.16 | 15.26 | 32,965,382 | -0.01(-0.05%) |
Mar 28, 2008 | 15.64 | 15.69 | 15.25 | 15.27 | 47,156,712 | -0.36(-2.30%) |
Mar 27, 2008 | 15.93 | 15.96 | 15.63 | 15.63 | 28,060,024 | -0.27(-1.72%) |
Mar 26, 2008 | 15.96 | 16.07 | 15.59 | 15.90 | 36,176,260 | -0.26(-1.60%) |
Mar 25, 2008 | 16.40 | 16.40 | 15.92 | 16.16 | 33,787,396 | -0.20(-1.20%) |
Mar 24, 2008 | 16.47 | 16.75 | 16.35 | 16.36 | 29,941,758 | -0.15(-0.90%) |
Mar 21, 2008 | 16.42 | 16.51 | 16.17 | 16.50 | 31,865,102 | +0.00(+0.00%) |
Mar 20, 2008 | 16.42 | 16.51 | 16.17 | 16.50 | 31,863,248 | +0.34(+2.08%) |
Mar 19, 2008 | 16.90 | 16.93 | 16.17 | 16.17 | 40,907,580 | -0.67(-3.99%) |
Mar 18, 2008 | 16.44 | 16.89 | 16.44 | 16.84 | 46,781,472 | +0.67(+4.16%) |
Mar 17, 2008 | 15.75 | 16.27 | 15.68 | 16.17 | 35,947,560 | +0.07(+0.44%) |
Mar 14, 2008 | 16.52 | 16.55 | 15.87 | 16.10 | 43,548,188 | -0.38(-2.28%) |
Mar 13, 2008 | 16.19 | 16.57 | 16.14 | 16.47 | 44,423,048 | +0.06(+0.38%) |
Mar 12, 2008 | 16.33 | 16.49 | 16.22 | 16.41 | 39,733,320 | +0.03(+0.19%) |
Mar 11, 2008 | 16.01 | 16.40 | 15.99 | 16.38 | 39,655,596 | +0.49(+3.05%) |
Mar 10, 2008 | 15.84 | 16.00 | 15.82 | 15.89 | 33,332,038 | +0.18(+1.14%) |
Mar 07, 2008 | 15.68 | 16.04 | 15.45 | 15.71 | 34,458,064 | -0.03(-0.20%) |
Mar 06, 2008 | 15.99 | 16.03 | 15.52 | 15.75 | 38,996,140 | -0.29(-1.80%) |
Mar 05, 2008 | 15.92 | 16.04 | 15.75 | 16.04 | 41,502,212 | +0.14(+0.89%) |
Mar 04, 2008 | 15.53 | 15.96 | 15.21 | 15.89 | 77,281,200 | +1.13(+7.63%) |