Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.55 | 14.73 | 14.37 | 14.66 | 4,756,095 | +0.12(+0.86%) |
May 29, 2008 | 14.15 | 14.76 | 14.11 | 14.53 | 7,852,133 | +0.38(+2.69%) |
May 28, 2008 | 14.07 | 14.19 | 13.78 | 14.15 | 4,020,290 | +0.14(+1.00%) |
May 27, 2008 | 13.84 | 14.12 | 13.76 | 14.01 | 3,371,032 | +0.15(+1.07%) |
May 26, 2008 | 14.25 | 14.27 | 13.79 | 13.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.25 | 14.27 | 13.79 | 13.86 | 3,647,990 | -0.42(-2.94%) |
May 22, 2008 | 14.08 | 14.39 | 13.96 | 14.28 | 3,597,128 | +0.30(+2.17%) |
May 21, 2008 | 14.08 | 14.41 | 13.95 | 13.98 | 3,262,299 | -0.10(-0.72%) |
May 20, 2008 | 14.16 | 14.30 | 13.97 | 14.08 | 3,434,216 | -0.17(-1.20%) |
May 19, 2008 | 14.24 | 14.53 | 14.11 | 14.25 | 5,153,225 | +0.05(+0.33%) |
May 16, 2008 | 14.50 | 14.67 | 14.09 | 14.21 | 3,687,711 | -0.27(-1.88%) |
May 15, 2008 | 14.25 | 14.57 | 14.15 | 14.48 | 4,166,550 | +0.35(+2.48%) |
May 14, 2008 | 13.99 | 14.35 | 13.93 | 14.13 | 5,019,357 | +0.15(+1.06%) |
May 13, 2008 | 13.87 | 14.08 | 13.77 | 13.98 | 9,528,249 | +0.15(+1.07%) |
May 12, 2008 | 13.62 | 13.85 | 13.49 | 13.83 | 5,374,120 | +0.33(+2.48%) |
May 09, 2008 | 13.64 | 13.79 | 13.44 | 13.50 | 2,240,286 | -0.37(-2.64%) |
May 08, 2008 | 13.79 | 13.95 | 13.75 | 13.86 | 4,626,681 | +0.12(+0.85%) |
May 07, 2008 | 13.81 | 13.86 | 13.65 | 13.75 | 7,769,105 | -0.03(-0.23%) |
May 06, 2008 | 13.85 | 13.91 | 13.53 | 13.78 | 7,681,421 | -0.19(-1.34%) |
May 05, 2008 | 13.89 | 14.05 | 13.76 | 13.97 | 6,081,302 | +0.12(+0.84%) |
May 02, 2008 | 14.11 | 14.12 | 13.75 | 13.85 | 6,163,444 | -0.02(-0.11%) |
May 01, 2008 | 13.74 | 13.98 | 13.73 | 13.86 | 6,329,920 | +0.02(+0.11%) |
Apr 30, 2008 | 13.89 | 13.96 | 13.71 | 13.85 | 8,249,669 | -0.04(-0.28%) |
Apr 29, 2008 | 14.32 | 14.32 | 13.82 | 13.89 | 7,535,396 | -0.30(-2.14%) |
Apr 28, 2008 | 14.03 | 14.58 | 13.90 | 14.19 | 6,337,840 | +0.07(+0.50%) |
Apr 25, 2008 | 14.20 | 14.24 | 13.86 | 14.12 | 8,640,776 | +0.05(+0.39%) |
Apr 24, 2008 | 14.14 | 14.29 | 13.79 | 14.07 | 7,219,972 | -0.05(-0.33%) |
Apr 23, 2008 | 14.63 | 14.85 | 14.00 | 14.11 | 9,931,596 | -0.49(-3.36%) |
Apr 22, 2008 | 15.04 | 15.13 | 14.51 | 14.60 | 5,602,442 | -0.52(-3.45%) |
Apr 21, 2008 | 14.81 | 15.13 | 14.63 | 15.13 | 7,080,540 | +0.33(+2.21%) |
Apr 18, 2008 | 14.64 | 15.17 | 14.64 | 14.80 | 13,323,785 | +0.46(+3.20%) |
Apr 17, 2008 | 13.90 | 14.38 | 13.86 | 14.34 | 10,607,184 | +0.44(+3.13%) |
Apr 16, 2008 | 13.75 | 13.93 | 13.75 | 13.90 | 5,240,222 | +0.25(+1.82%) |
Apr 15, 2008 | 13.43 | 13.69 | 13.23 | 13.65 | 5,157,319 | +0.33(+2.51%) |
Apr 14, 2008 | 13.13 | 13.41 | 13.13 | 13.32 | 6,956,288 | +0.21(+1.60%) |
Apr 11, 2008 | 13.02 | 13.25 | 13.02 | 13.11 | 5,856,865 | -0.09(-0.65%) |
Apr 10, 2008 | 12.82 | 13.29 | 12.80 | 13.20 | 6,434,843 | +0.40(+3.10%) |
Apr 09, 2008 | 13.00 | 13.04 | 12.71 | 12.80 | 4,408,580 | -0.25(-1.91%) |
Apr 08, 2008 | 13.11 | 13.16 | 12.95 | 13.05 | 2,444,714 | -0.18(-1.35%) |
Apr 07, 2008 | 13.21 | 13.47 | 13.13 | 13.23 | 3,079,895 | +0.14(+1.07%) |
Apr 04, 2008 | 12.85 | 13.13 | 12.82 | 13.09 | 3,714,231 | +0.30(+2.31%) |
Apr 03, 2008 | 12.60 | 12.83 | 12.57 | 12.79 | 2,796,518 | +0.12(+0.92%) |
Apr 02, 2008 | 13.13 | 13.13 | 12.63 | 12.67 | 2,941,776 | -0.42(-3.21%) |
Apr 01, 2008 | 12.48 | 13.09 | 12.48 | 13.09 | 4,374,309 | +0.68(+5.52%) |
Mar 31, 2008 | 12.45 | 12.58 | 12.25 | 12.41 | 3,990,282 | -0.14(-1.12%) |
Mar 28, 2008 | 12.74 | 12.78 | 12.53 | 12.55 | 2,674,530 | +0.02(+0.19%) |
Mar 27, 2008 | 12.84 | 12.92 | 12.49 | 12.53 | 3,923,453 | -0.30(-2.31%) |
Mar 26, 2008 | 12.83 | 12.99 | 12.71 | 12.82 | 2,423,259 | -0.10(-0.78%) |
Mar 25, 2008 | 13.05 | 13.19 | 12.83 | 12.92 | 4,273,427 | -0.26(-2.01%) |
Mar 24, 2008 | 13.17 | 13.32 | 13.05 | 13.19 | 3,995,508 | +0.05(+0.36%) |
Mar 21, 2008 | 13.10 | 13.34 | 12.94 | 13.14 | 7,715,745 | +0.00(+0.00%) |
Mar 20, 2008 | 13.10 | 13.34 | 12.94 | 13.14 | 7,715,745 | +0.11(+0.84%) |
Mar 19, 2008 | 13.11 | 13.57 | 12.94 | 13.03 | 7,124,454 | +0.15(+1.15%) |
Mar 18, 2008 | 12.48 | 12.93 | 12.46 | 12.88 | 4,530,791 | +0.74(+6.09%) |
Mar 17, 2008 | 12.22 | 12.46 | 12.01 | 12.15 | 4,990,152 | -0.26(-2.13%) |
Mar 14, 2008 | 12.99 | 12.99 | 12.30 | 12.41 | 6,027,067 | -0.51(-3.92%) |
Mar 13, 2008 | 12.53 | 13.05 | 12.53 | 12.92 | 5,606,747 | +0.12(+0.91%) |
Mar 12, 2008 | 12.50 | 13.03 | 12.50 | 12.80 | 6,135,209 | +0.30(+2.43%) |
Mar 11, 2008 | 12.50 | 12.83 | 12.23 | 12.50 | 5,657,335 | +0.30(+2.49%) |
Mar 10, 2008 | 12.43 | 12.43 | 12.03 | 12.19 | 3,847,028 | -0.11(-0.89%) |
Mar 07, 2008 | 12.57 | 12.62 | 12.16 | 12.30 | 4,551,785 | -0.34(-2.71%) |
Mar 06, 2008 | 12.56 | 12.92 | 12.56 | 12.64 | 7,254,771 | +0.05(+0.37%) |
Mar 05, 2008 | 11.86 | 12.78 | 11.77 | 12.60 | 9,517,744 | +0.99(+8.51%) |
Mar 04, 2008 | 11.55 | 11.67 | 11.45 | 11.61 | 5,667,870 | -0.03(-0.27%) |