Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.11 | 13.14 | 12.48 | 12.50 | 11,292,145 | -0.53(-4.04%) |
May 29, 2008 | 12.55 | 13.16 | 12.50 | 13.02 | 12,241,150 | +0.34(+2.71%) |
May 28, 2008 | 13.44 | 13.46 | 12.38 | 12.68 | 25,860,746 | -0.67(-5.04%) |
May 27, 2008 | 13.11 | 13.41 | 13.07 | 13.35 | 10,382,737 | +0.27(+2.04%) |
May 26, 2008 | 13.35 | 13.46 | 13.05 | 13.09 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.35 | 13.46 | 13.05 | 13.09 | 9,720,656 | -0.34(-2.51%) |
May 22, 2008 | 13.30 | 13.68 | 13.28 | 13.42 | 10,979,151 | +0.17(+1.27%) |
May 21, 2008 | 13.91 | 13.96 | 13.21 | 13.26 | 17,361,056 | -0.58(-4.21%) |
May 20, 2008 | 13.77 | 14.00 | 13.63 | 13.84 | 15,173,539 | +0.01(+0.10%) |
May 19, 2008 | 14.16 | 14.22 | 13.79 | 13.82 | 12,899,575 | -0.32(-2.28%) |
May 16, 2008 | 14.68 | 14.69 | 14.08 | 14.15 | 14,237,992 | -0.81(-5.39%) |
May 15, 2008 | 14.83 | 14.95 | 14.68 | 14.95 | 9,312,131 | +0.11(+0.71%) |
May 14, 2008 | 14.94 | 15.03 | 14.66 | 14.85 | 12,993,270 | -0.18(-1.21%) |
May 13, 2008 | 15.16 | 15.29 | 14.92 | 15.03 | 9,280,751 | -0.22(-1.43%) |
May 12, 2008 | 14.92 | 15.28 | 14.88 | 15.25 | 6,469,016 | +0.40(+2.69%) |
May 09, 2008 | 14.85 | 15.33 | 14.65 | 14.85 | 6,335,794 | -0.20(-1.35%) |
May 08, 2008 | 15.45 | 15.51 | 14.76 | 15.05 | 10,294,443 | -0.32(-2.05%) |
May 07, 2008 | 16.01 | 16.13 | 15.30 | 15.37 | 8,653,530 | -0.67(-4.16%) |
May 06, 2008 | 15.58 | 16.17 | 15.52 | 16.03 | 11,120,203 | -0.02(-0.13%) |
May 05, 2008 | 16.42 | 16.45 | 16.01 | 16.05 | 9,376,108 | -0.41(-2.47%) |
May 02, 2008 | 16.22 | 17.05 | 16.19 | 16.46 | 11,377,069 | +0.30(+1.87%) |
May 01, 2008 | 15.47 | 16.24 | 15.39 | 16.16 | 10,707,638 | +0.79(+5.11%) |
Apr 30, 2008 | 15.69 | 15.84 | 15.35 | 15.37 | 8,111,701 | -0.30(-1.92%) |
Apr 29, 2008 | 15.67 | 15.77 | 15.46 | 15.68 | 7,506,000 | +0.05(+0.31%) |
Apr 28, 2008 | 15.70 | 15.78 | 15.35 | 15.63 | 7,145,372 | +0.04(+0.27%) |
Apr 25, 2008 | 15.54 | 15.64 | 15.03 | 15.58 | 12,410,912 | +0.25(+1.65%) |
Apr 24, 2008 | 14.43 | 15.43 | 14.30 | 15.33 | 15,340,377 | +1.00(+7.00%) |
Apr 23, 2008 | 14.52 | 14.68 | 14.19 | 14.33 | 9,088,876 | -0.27(-1.87%) |
Apr 22, 2008 | 14.52 | 14.76 | 14.38 | 14.60 | 8,777,976 | -0.12(-0.81%) |
Apr 21, 2008 | 15.09 | 15.10 | 14.50 | 14.72 | 9,305,768 | -0.43(-2.82%) |
Apr 18, 2008 | 15.52 | 15.88 | 15.10 | 15.15 | 14,439,144 | -0.06(-0.41%) |
Apr 17, 2008 | 14.17 | 15.33 | 14.17 | 15.21 | 12,028,414 | +0.97(+6.85%) |
Apr 16, 2008 | 14.36 | 14.43 | 13.92 | 14.24 | 12,781,159 | +0.13(+0.89%) |
Apr 15, 2008 | 13.82 | 14.44 | 13.64 | 14.11 | 21,688,548 | +1.09(+8.41%) |
Apr 14, 2008 | 13.61 | 13.87 | 13.00 | 13.02 | 16,634,525 | -0.85(-6.12%) |
Apr 11, 2008 | 13.85 | 14.22 | 13.75 | 13.87 | 10,523,642 | -0.13(-0.95%) |
Apr 10, 2008 | 14.03 | 14.45 | 13.80 | 14.00 | 11,184,064 | -0.15(-1.09%) |
Apr 09, 2008 | 14.41 | 14.58 | 14.10 | 14.15 | 4,851,540 | -0.24(-1.66%) |
Apr 08, 2008 | 14.70 | 14.74 | 14.27 | 14.39 | 6,719,593 | -0.44(-2.98%) |
Apr 07, 2008 | 14.91 | 15.11 | 14.67 | 14.83 | 7,809,531 | +0.17(+1.15%) |
Apr 04, 2008 | 15.35 | 15.35 | 14.62 | 14.67 | 6,931,725 | -0.63(-4.13%) |
Apr 03, 2008 | 15.10 | 15.37 | 14.61 | 15.30 | 9,189,477 | +0.07(+0.46%) |
Apr 02, 2008 | 15.23 | 15.91 | 15.12 | 15.23 | 11,530,152 | +0.18(+1.21%) |
Apr 01, 2008 | 14.12 | 15.14 | 14.12 | 15.04 | 15,114,304 | +1.19(+8.61%) |
Mar 31, 2008 | 13.90 | 14.22 | 13.70 | 13.85 | 8,668,212 | +0.07(+0.51%) |
Mar 28, 2008 | 13.94 | 14.66 | 13.74 | 13.78 | 8,850,304 | -0.65(-4.47%) |
Mar 27, 2008 | 14.86 | 15.08 | 14.38 | 14.43 | 10,584,155 | -0.43(-2.88%) |
Mar 26, 2008 | 15.21 | 15.39 | 14.38 | 14.85 | 9,188,037 | -0.65(-4.16%) |
Mar 25, 2008 | 15.62 | 15.65 | 15.13 | 15.50 | 8,582,796 | -0.03(-0.18%) |
Mar 24, 2008 | 15.27 | 16.21 | 15.27 | 15.53 | 11,403,888 | +0.29(+1.93%) |
Mar 21, 2008 | 14.33 | 15.27 | 14.26 | 15.23 | 15,075,759 | +0.00(+0.00%) |
Mar 20, 2008 | 14.33 | 15.27 | 14.26 | 15.23 | 15,075,759 | +0.93(+6.47%) |
Mar 19, 2008 | 14.16 | 14.69 | 14.08 | 14.31 | 20,204,180 | +0.27(+1.95%) |
Mar 18, 2008 | 14.08 | 14.38 | 13.56 | 14.03 | 21,505,246 | +0.36(+2.62%) |
Mar 17, 2008 | 13.84 | 14.40 | 13.28 | 13.68 | 21,132,892 | -0.53(-3.70%) |
Mar 14, 2008 | 14.83 | 15.21 | 13.98 | 14.20 | 17,165,266 | -0.88(-5.86%) |
Mar 13, 2008 | 14.31 | 15.23 | 14.20 | 15.09 | 13,324,770 | +0.10(+0.66%) |
Mar 12, 2008 | 15.43 | 16.03 | 14.99 | 14.99 | 11,543,530 | -0.39(-2.51%) |
Mar 11, 2008 | 15.07 | 15.37 | 14.41 | 15.37 | 12,799,775 | +1.37(+9.82%) |
Mar 10, 2008 | 14.32 | 14.45 | 13.76 | 14.00 | 12,575,322 | -0.28(-1.96%) |
Mar 07, 2008 | 13.92 | 14.64 | 13.78 | 14.28 | 9,426,738 | +0.27(+1.95%) |
Mar 06, 2008 | 14.48 | 14.60 | 13.98 | 14.01 | 8,319,513 | -0.68(-4.63%) |
Mar 05, 2008 | 14.79 | 15.09 | 14.54 | 14.69 | 10,614,088 | +0.09(+0.62%) |
Mar 04, 2008 | 14.33 | 14.67 | 13.91 | 14.59 | 13,554,009 | +0.15(+1.07%) |