Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.22 | 13.35 | 12.82 | 13.12 | 5,295,061 | -0.08(-0.58%) |
May 29, 2008 | 13.03 | 13.35 | 12.86 | 13.19 | 4,173,349 | +0.07(+0.53%) |
May 28, 2008 | 13.18 | 13.40 | 12.89 | 13.12 | 3,602,397 | +0.01(+0.06%) |
May 27, 2008 | 13.01 | 13.36 | 12.81 | 13.12 | 3,655,210 | +0.24(+1.84%) |
May 26, 2008 | 13.03 | 13.08 | 12.64 | 12.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.03 | 13.08 | 12.64 | 12.88 | 3,818,083 | -0.24(-1.86%) |
May 22, 2008 | 13.05 | 13.28 | 12.92 | 13.12 | 3,544,178 | +0.06(+0.47%) |
May 21, 2008 | 13.62 | 13.77 | 12.99 | 13.06 | 5,187,564 | -0.63(-4.58%) |
May 20, 2008 | 14.01 | 14.11 | 13.32 | 13.69 | 7,335,112 | -0.59(-4.12%) |
May 19, 2008 | 14.06 | 14.49 | 13.95 | 14.28 | 3,633,109 | +0.20(+1.41%) |
May 16, 2008 | 14.19 | 14.29 | 13.95 | 14.08 | 4,386,273 | -0.21(-1.45%) |
May 15, 2008 | 14.05 | 14.45 | 13.84 | 14.29 | 4,691,874 | +0.18(+1.30%) |
May 14, 2008 | 13.96 | 14.25 | 13.90 | 14.10 | 3,625,632 | +0.21(+1.49%) |
May 13, 2008 | 13.93 | 13.96 | 13.63 | 13.90 | 4,340,016 | +0.14(+1.00%) |
May 12, 2008 | 13.44 | 13.93 | 13.38 | 13.76 | 3,762,299 | +0.36(+2.68%) |
May 09, 2008 | 13.51 | 13.77 | 13.28 | 13.40 | 2,738,254 | -0.36(-2.61%) |
May 08, 2008 | 14.13 | 14.13 | 13.44 | 13.76 | 3,938,785 | -0.19(-1.37%) |
May 07, 2008 | 14.74 | 14.88 | 13.90 | 13.95 | 4,623,062 | -0.76(-5.15%) |
May 06, 2008 | 14.20 | 14.78 | 14.10 | 14.71 | 5,126,127 | +0.30(+2.07%) |
May 05, 2008 | 14.26 | 14.75 | 14.16 | 14.41 | 5,200,088 | +0.11(+0.75%) |
May 02, 2008 | 15.07 | 15.20 | 14.25 | 14.30 | 9,571,915 | -0.42(-2.86%) |
May 01, 2008 | 13.86 | 15.02 | 13.83 | 14.72 | 7,346,124 | +0.80(+5.71%) |
Apr 30, 2008 | 14.33 | 14.33 | 13.65 | 13.93 | 7,214,426 | -0.34(-2.41%) |
Apr 29, 2008 | 14.48 | 14.55 | 14.10 | 14.27 | 3,625,236 | -0.20(-1.37%) |
Apr 28, 2008 | 14.46 | 14.88 | 14.44 | 14.47 | 7,804,151 | +0.05(+0.37%) |
Apr 25, 2008 | 14.16 | 14.55 | 14.01 | 14.42 | 5,098,466 | +0.41(+2.95%) |
Apr 24, 2008 | 13.84 | 14.06 | 13.67 | 14.00 | 7,354,041 | +0.24(+1.72%) |
Apr 23, 2008 | 13.84 | 14.00 | 13.64 | 13.77 | 4,213,612 | -0.05(-0.33%) |
Apr 22, 2008 | 14.00 | 14.14 | 13.70 | 13.81 | 3,337,715 | -0.32(-2.27%) |
Apr 21, 2008 | 13.96 | 14.29 | 13.85 | 14.13 | 3,445,162 | +0.00(+0.00%) |
Apr 18, 2008 | 14.16 | 14.52 | 13.89 | 14.13 | 5,252,027 | +0.21(+1.48%) |
Apr 17, 2008 | 13.65 | 14.15 | 13.51 | 13.93 | 3,604,808 | +0.20(+1.45%) |
Apr 16, 2008 | 13.10 | 13.73 | 13.10 | 13.73 | 4,694,799 | +0.71(+5.46%) |
Apr 15, 2008 | 13.10 | 13.32 | 12.76 | 13.02 | 4,593,488 | -0.02(-0.12%) |
Apr 14, 2008 | 13.39 | 13.56 | 12.66 | 13.03 | 5,386,531 | -0.39(-2.91%) |
Apr 11, 2008 | 13.51 | 14.04 | 13.27 | 13.42 | 5,396,514 | -0.19(-1.40%) |
Apr 10, 2008 | 13.56 | 13.70 | 13.09 | 13.61 | 5,271,152 | +0.08(+0.57%) |
Apr 09, 2008 | 14.18 | 14.18 | 13.42 | 13.54 | 6,862,756 | -0.51(-3.65%) |
Apr 08, 2008 | 14.10 | 14.41 | 13.71 | 14.05 | 8,772,235 | +0.21(+1.55%) |
Apr 07, 2008 | 13.35 | 14.41 | 13.35 | 13.84 | 10,694,853 | +0.73(+5.54%) |
Apr 04, 2008 | 13.55 | 13.60 | 12.97 | 13.11 | 5,175,225 | -0.41(-3.05%) |
Apr 03, 2008 | 13.38 | 13.66 | 12.75 | 13.52 | 6,140,345 | +0.16(+1.20%) |
Apr 02, 2008 | 13.48 | 13.84 | 13.00 | 13.36 | 5,989,869 | -0.20(-1.47%) |
Apr 01, 2008 | 12.66 | 13.61 | 12.66 | 13.56 | 10,765,213 | +1.04(+8.31%) |
Mar 31, 2008 | 12.24 | 12.67 | 12.14 | 12.52 | 3,585,940 | +0.30(+2.44%) |
Mar 28, 2008 | 12.44 | 12.58 | 12.19 | 12.22 | 4,803,555 | -0.18(-1.48%) |
Mar 27, 2008 | 12.39 | 12.73 | 12.15 | 12.40 | 4,792,676 | +0.18(+1.44%) |
Mar 26, 2008 | 12.92 | 12.96 | 12.21 | 12.23 | 6,581,317 | -0.94(-7.14%) |
Mar 25, 2008 | 12.83 | 13.37 | 12.44 | 13.17 | 6,237,829 | +0.41(+3.24%) |
Mar 24, 2008 | 12.85 | 13.43 | 12.68 | 12.76 | 9,455,652 | -0.06(-0.48%) |
Mar 21, 2008 | 11.68 | 13.00 | 11.62 | 12.82 | 11,002,951 | +0.00(+0.00%) |
Mar 20, 2008 | 11.68 | 13.00 | 11.62 | 12.82 | 11,002,951 | +1.19(+10.26%) |
Mar 19, 2008 | 13.03 | 13.36 | 11.40 | 11.62 | 12,116,938 | -1.68(-12.64%) |
Mar 18, 2008 | 11.81 | 13.31 | 11.81 | 13.31 | 8,760,837 | +1.70(+14.62%) |
Mar 17, 2008 | 11.40 | 11.76 | 10.88 | 11.61 | 8,199,862 | -0.22(-1.87%) |
Mar 14, 2008 | 12.16 | 12.24 | 11.10 | 11.83 | 8,372,079 | -0.21(-1.78%) |
Mar 13, 2008 | 11.50 | 12.24 | 10.92 | 12.05 | 9,868,418 | +0.36(+3.08%) |
Mar 12, 2008 | 11.35 | 12.24 | 11.32 | 11.69 | 9,431,151 | +0.19(+1.66%) |
Mar 11, 2008 | 10.86 | 11.77 | 10.62 | 11.49 | 10,796,027 | +1.32(+13.01%) |
Mar 10, 2008 | 10.81 | 10.94 | 9.942 | 10.17 | 7,559,952 | -0.65(-6.01%) |
Mar 07, 2008 | 10.38 | 11.03 | 10.06 | 10.82 | 7,982,185 | +0.27(+2.54%) |
Mar 06, 2008 | 11.08 | 11.19 | 10.52 | 10.55 | 6,154,719 | -0.70(-6.25%) |
Mar 05, 2008 | 11.23 | 11.66 | 11.14 | 11.26 | 5,403,998 | -0.01(-0.07%) |
Mar 04, 2008 | 11.33 | 11.44 | 10.50 | 11.27 | 9,276,225 | -0.19(-1.67%) |