Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 17.86 | 18.65 | 17.86 | 18.05 | 18,118,564 | +0.20(+1.12%) |
May 29, 2008 | 17.48 | 18.06 | 17.18 | 17.85 | 10,419,465 | +0.33(+1.90%) |
May 28, 2008 | 17.10 | 17.70 | 16.88 | 17.52 | 18,036,238 | +0.48(+2.83%) |
May 27, 2008 | 16.56 | 17.10 | 16.36 | 17.04 | 9,303,489 | +0.31(+1.84%) |
May 26, 2008 | 16.60 | 16.90 | 16.40 | 16.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.60 | 16.90 | 16.40 | 16.73 | 7,172,885 | +0.18(+1.07%) |
May 22, 2008 | 15.85 | 17.22 | 15.74 | 16.56 | 23,131,524 | +0.91(+5.83%) |
May 21, 2008 | 15.80 | 15.94 | 15.34 | 15.64 | 13,152,815 | -0.03(-0.22%) |
May 20, 2008 | 16.41 | 16.41 | 15.58 | 15.68 | 12,618,710 | -0.87(-5.25%) |
May 19, 2008 | 17.12 | 17.23 | 16.50 | 16.55 | 8,885,191 | -0.60(-3.52%) |
May 16, 2008 | 17.28 | 17.28 | 16.97 | 17.15 | 8,193,745 | -0.13(-0.75%) |
May 15, 2008 | 17.25 | 17.40 | 16.80 | 17.28 | 8,164,295 | -0.05(-0.26%) |
May 14, 2008 | 16.93 | 17.45 | 16.93 | 17.33 | 11,992,048 | +0.36(+2.13%) |
May 13, 2008 | 16.91 | 17.20 | 16.71 | 16.97 | 6,464,265 | +0.08(+0.49%) |
May 12, 2008 | 16.66 | 17.02 | 16.28 | 16.88 | 5,713,614 | +0.23(+1.38%) |
May 09, 2008 | 16.83 | 17.03 | 16.58 | 16.65 | 2,081,423 | -0.22(-1.29%) |
May 08, 2008 | 16.84 | 16.89 | 16.50 | 16.87 | 4,143,577 | +0.19(+1.14%) |
May 07, 2008 | 17.54 | 17.58 | 16.61 | 16.68 | 6,497,040 | -0.84(-4.79%) |
May 06, 2008 | 17.28 | 17.76 | 17.07 | 17.52 | 5,867,835 | +0.20(+1.15%) |
May 05, 2008 | 16.58 | 17.45 | 16.58 | 17.32 | 5,545,174 | +0.52(+3.08%) |
May 02, 2008 | 16.98 | 16.98 | 16.65 | 16.80 | 4,584,204 | +0.00(+0.01%) |
May 01, 2008 | 16.80 | 16.97 | 16.29 | 16.80 | 5,668,158 | +0.14(+0.84%) |
Apr 30, 2008 | 16.71 | 17.29 | 16.60 | 16.66 | 5,567,867 | -0.05(-0.33%) |
Apr 29, 2008 | 16.81 | 17.09 | 16.61 | 16.72 | 3,881,780 | -0.13(-0.76%) |
Apr 28, 2008 | 17.06 | 17.32 | 16.82 | 16.84 | 4,652,077 | -0.16(-0.93%) |
Apr 25, 2008 | 16.84 | 17.23 | 16.54 | 17.00 | 3,376,004 | -0.05(-0.28%) |
Apr 24, 2008 | 16.98 | 17.39 | 16.39 | 17.05 | 9,077,606 | +0.32(+1.90%) |
Apr 23, 2008 | 15.42 | 16.92 | 15.30 | 16.73 | 11,687,936 | +1.42(+9.24%) |
Apr 22, 2008 | 15.62 | 15.69 | 15.11 | 15.31 | 4,841,284 | -0.34(-2.20%) |
Apr 21, 2008 | 15.88 | 15.88 | 15.52 | 15.66 | 6,336,330 | -0.29(-1.85%) |
Apr 18, 2008 | 16.20 | 16.37 | 15.92 | 15.95 | 10,363,844 | +0.42(+2.73%) |
Apr 17, 2008 | 15.14 | 15.59 | 15.03 | 15.53 | 6,912,894 | +0.16(+1.02%) |
Apr 16, 2008 | 14.86 | 15.60 | 14.86 | 15.37 | 9,320,547 | +0.55(+3.74%) |
Apr 15, 2008 | 14.92 | 15.29 | 14.61 | 14.82 | 7,219,558 | -0.19(-1.25%) |
Apr 14, 2008 | 15.47 | 15.58 | 14.66 | 15.01 | 11,288,719 | -0.25(-1.62%) |
Apr 11, 2008 | 16.23 | 16.23 | 15.25 | 15.25 | 6,836,679 | -1.13(-6.92%) |
Apr 10, 2008 | 15.78 | 16.49 | 15.60 | 16.39 | 6,366,097 | +0.59(+3.75%) |
Apr 09, 2008 | 15.48 | 15.88 | 15.16 | 15.79 | 8,519,234 | -0.14(-0.89%) |
Apr 08, 2008 | 16.24 | 16.36 | 15.89 | 15.94 | 7,595,445 | -0.30(-1.88%) |
Apr 07, 2008 | 16.48 | 16.60 | 16.11 | 16.24 | 7,340,961 | -0.02(-0.11%) |
Apr 04, 2008 | 15.78 | 16.45 | 15.40 | 16.26 | 9,622,697 | +0.58(+3.69%) |
Apr 03, 2008 | 15.46 | 16.04 | 15.05 | 15.68 | 7,211,420 | +0.12(+0.80%) |
Apr 02, 2008 | 15.35 | 16.50 | 15.28 | 15.55 | 11,793,822 | +0.27(+1.76%) |
Apr 01, 2008 | 14.61 | 15.39 | 14.60 | 15.29 | 7,607,981 | +0.84(+5.79%) |
Mar 31, 2008 | 14.00 | 14.54 | 13.87 | 14.45 | 5,608,264 | +0.25(+1.79%) |
Mar 28, 2008 | 14.18 | 14.62 | 14.13 | 14.19 | 4,168,814 | +0.06(+0.39%) |
Mar 27, 2008 | 14.92 | 14.92 | 14.06 | 14.14 | 6,318,855 | -0.65(-4.41%) |
Mar 26, 2008 | 15.13 | 15.45 | 14.68 | 14.79 | 4,727,195 | -0.43(-2.82%) |
Mar 25, 2008 | 14.80 | 15.37 | 14.80 | 15.22 | 4,523,549 | +0.33(+2.21%) |
Mar 24, 2008 | 13.96 | 14.98 | 13.96 | 14.89 | 6,350,909 | +0.95(+6.82%) |
Mar 21, 2008 | 14.13 | 14.22 | 13.69 | 13.94 | 9,181,526 | +0.00(+0.00%) |
Mar 20, 2008 | 14.13 | 14.22 | 13.69 | 13.94 | 9,181,125 | -0.19(-1.38%) |
Mar 19, 2008 | 14.58 | 14.73 | 14.13 | 14.13 | 5,300,034 | -0.50(-3.41%) |
Mar 18, 2008 | 14.17 | 14.71 | 14.17 | 14.63 | 7,225,081 | +0.77(+5.58%) |
Mar 17, 2008 | 13.98 | 14.27 | 13.53 | 13.86 | 10,118,000 | -0.58(-4.04%) |
Mar 14, 2008 | 14.88 | 14.98 | 14.29 | 14.44 | 7,796,250 | -0.26(-1.80%) |
Mar 13, 2008 | 14.28 | 14.88 | 14.04 | 14.71 | 7,782,412 | +0.17(+1.20%) |
Mar 12, 2008 | 14.63 | 15.04 | 14.39 | 14.53 | 9,153,970 | -0.06(-0.41%) |
Mar 11, 2008 | 14.25 | 14.65 | 13.96 | 14.59 | 7,985,157 | +0.59(+4.23%) |
Mar 10, 2008 | 14.27 | 14.43 | 13.82 | 14.00 | 4,955,036 | -0.14(-1.02%) |
Mar 07, 2008 | 14.16 | 14.56 | 13.89 | 14.15 | 7,052,512 | -0.27(-1.87%) |
Mar 06, 2008 | 14.68 | 14.73 | 14.34 | 14.42 | 6,350,749 | -0.32(-2.15%) |
Mar 05, 2008 | 14.54 | 14.87 | 14.40 | 14.73 | 11,424,208 | +0.28(+1.95%) |
Mar 04, 2008 | 14.65 | 14.73 | 14.26 | 14.45 | 8,364,127 | -0.22(-1.51%) |