Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.36 | 15.57 | 15.35 | 15.56 | 2,423,990 | +0.14(+0.90%) |
May 29, 2008 | 15.43 | 15.48 | 15.34 | 15.43 | 2,764,396 | -0.06(-0.41%) |
May 28, 2008 | 15.44 | 15.53 | 15.37 | 15.49 | 1,887,154 | -0.07(-0.48%) |
May 27, 2008 | 15.52 | 15.56 | 15.41 | 15.56 | 2,434,414 | +0.07(+0.48%) |
May 26, 2008 | 15.61 | 15.65 | 15.43 | 15.49 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.61 | 15.65 | 15.43 | 15.49 | 2,040,403 | -0.27(-1.72%) |
May 22, 2008 | 15.81 | 15.85 | 15.68 | 15.76 | 3,804,935 | +0.09(+0.58%) |
May 21, 2008 | 15.88 | 15.95 | 15.65 | 15.67 | 2,655,252 | -0.15(-0.94%) |
May 20, 2008 | 15.94 | 15.94 | 15.79 | 15.82 | 2,024,347 | -0.23(-1.46%) |
May 19, 2008 | 16.14 | 16.24 | 16.05 | 16.05 | 2,385,292 | -0.07(-0.43%) |
May 16, 2008 | 16.03 | 16.17 | 15.98 | 16.12 | 2,310,764 | +0.23(+1.47%) |
May 15, 2008 | 15.70 | 15.90 | 15.68 | 15.89 | 4,654,237 | +0.24(+1.53%) |
May 14, 2008 | 15.64 | 15.77 | 15.61 | 15.65 | 3,451,038 | +0.09(+0.58%) |
May 13, 2008 | 15.60 | 15.60 | 15.48 | 15.56 | 3,174,934 | -0.14(-0.88%) |
May 12, 2008 | 15.48 | 15.70 | 15.47 | 15.70 | 2,395,631 | +0.39(+2.54%) |
May 09, 2008 | 15.21 | 15.36 | 15.19 | 15.31 | 1,498,920 | +0.09(+0.59%) |
May 08, 2008 | 15.23 | 15.35 | 15.20 | 15.22 | 4,110,151 | +0.40(+2.73%) |
May 07, 2008 | 15.05 | 15.08 | 14.79 | 14.81 | 3,176,174 | -0.52(-3.40%) |
May 06, 2008 | 15.09 | 15.36 | 15.03 | 15.34 | 5,416,882 | +0.12(+0.81%) |
May 05, 2008 | 15.18 | 15.22 | 15.05 | 15.21 | 10,675,421 | +0.10(+0.63%) |
May 02, 2008 | 15.06 | 15.13 | 15.01 | 15.12 | 3,034,172 | +0.25(+1.68%) |
May 01, 2008 | 14.64 | 14.90 | 14.62 | 14.87 | 2,352,706 | +0.10(+0.65%) |
Apr 30, 2008 | 14.76 | 14.99 | 14.76 | 14.77 | 3,331,099 | +0.17(+1.17%) |
Apr 29, 2008 | 14.62 | 14.66 | 14.55 | 14.60 | 3,516,551 | -0.16(-1.12%) |
Apr 28, 2008 | 14.94 | 14.96 | 14.77 | 14.77 | 1,719,868 | -0.09(-0.57%) |
Apr 25, 2008 | 14.96 | 14.98 | 14.79 | 14.85 | 8,919,843 | +0.00(+0.00%) |
Apr 24, 2008 | 14.87 | 14.94 | 14.67 | 14.85 | 2,401,920 | -0.30(-1.97%) |
Apr 23, 2008 | 15.11 | 15.18 | 15.01 | 15.15 | 1,709,651 | +0.34(+2.26%) |
Apr 22, 2008 | 14.82 | 14.92 | 14.73 | 14.81 | 1,578,973 | -0.17(-1.14%) |
Apr 21, 2008 | 14.92 | 14.98 | 14.85 | 14.98 | 1,986,953 | +0.43(+2.96%) |
Apr 18, 2008 | 14.46 | 14.57 | 14.39 | 14.55 | 2,579,088 | -0.01(-0.04%) |
Apr 17, 2008 | 14.49 | 14.59 | 14.45 | 14.56 | 2,483,378 | -0.27(-1.83%) |
Apr 16, 2008 | 14.59 | 14.87 | 14.56 | 14.83 | 2,327,119 | +0.58(+4.07%) |
Apr 15, 2008 | 14.17 | 14.25 | 14.10 | 14.25 | 2,179,801 | +0.28(+2.02%) |
Apr 14, 2008 | 13.99 | 14.03 | 13.89 | 13.97 | 1,781,405 | -0.12(-0.87%) |
Apr 11, 2008 | 14.12 | 14.21 | 14.07 | 14.09 | 1,599,607 | -0.23(-1.63%) |
Apr 10, 2008 | 14.25 | 14.35 | 14.16 | 14.33 | 2,502,623 | -0.04(-0.26%) |
Apr 09, 2008 | 14.45 | 14.48 | 14.30 | 14.36 | 2,459,647 | -0.35(-2.40%) |
Apr 08, 2008 | 14.51 | 14.76 | 14.47 | 14.72 | 3,576,482 | +0.00(+0.02%) |
Apr 07, 2008 | 14.80 | 14.89 | 14.36 | 14.71 | 3,796,514 | +0.04(+0.29%) |
Apr 04, 2008 | 14.63 | 14.74 | 14.57 | 14.67 | 12,158,331 | +0.18(+1.21%) |
Apr 03, 2008 | 14.27 | 14.59 | 14.27 | 14.50 | 5,339,915 | +0.30(+2.10%) |
Apr 02, 2008 | 14.19 | 14.33 | 14.11 | 14.20 | 1,912,237 | +0.16(+1.18%) |
Apr 01, 2008 | 13.91 | 14.06 | 13.85 | 14.03 | 3,459,721 | +0.33(+2.45%) |
Mar 31, 2008 | 13.66 | 13.78 | 13.66 | 13.70 | 2,457,979 | -0.01(-0.08%) |
Mar 28, 2008 | 13.84 | 13.85 | 13.66 | 13.71 | 2,471,910 | -0.04(-0.27%) |
Mar 27, 2008 | 14.02 | 14.02 | 13.71 | 13.75 | 3,200,574 | -0.10(-0.69%) |
Mar 26, 2008 | 13.92 | 13.95 | 13.79 | 13.84 | 2,008,116 | +0.27(+2.00%) |
Mar 25, 2008 | 13.72 | 13.82 | 13.57 | 13.57 | 2,848,693 | +0.00(+0.00%) |
Mar 24, 2008 | 13.32 | 13.75 | 13.28 | 13.57 | 4,253,028 | +0.36(+2.73%) |
Mar 21, 2008 | 13.11 | 13.37 | 12.94 | 13.21 | 7,217,148 | +0.00(+0.00%) |
Mar 20, 2008 | 13.11 | 13.37 | 12.94 | 13.21 | 7,217,148 | -0.04(-0.27%) |
Mar 19, 2008 | 13.86 | 13.93 | 13.25 | 13.25 | 6,709,968 | -0.24(-1.77%) |
Mar 18, 2008 | 13.37 | 13.65 | 13.29 | 13.49 | 4,038,409 | +0.35(+2.63%) |
Mar 17, 2008 | 12.99 | 13.33 | 12.94 | 13.14 | 6,147,846 | -0.30(-2.25%) |
Mar 14, 2008 | 13.93 | 13.93 | 13.36 | 13.44 | 5,276,798 | -0.31(-2.28%) |
Mar 13, 2008 | 13.43 | 13.82 | 13.38 | 13.76 | 5,980,029 | +0.12(+0.90%) |
Mar 12, 2008 | 13.66 | 13.78 | 13.59 | 13.63 | 3,297,362 | -0.06(-0.47%) |
Mar 11, 2008 | 13.65 | 13.74 | 13.45 | 13.70 | 4,923,156 | +0.55(+4.16%) |
Mar 10, 2008 | 13.39 | 13.44 | 13.09 | 13.15 | 4,266,482 | -0.26(-1.94%) |
Mar 07, 2008 | 13.40 | 13.59 | 13.19 | 13.41 | 4,222,174 | -0.31(-2.29%) |
Mar 06, 2008 | 14.13 | 14.13 | 13.72 | 13.72 | 3,509,681 | -0.42(-2.97%) |
Mar 05, 2008 | 13.95 | 14.18 | 13.93 | 14.14 | 2,953,229 | +0.28(+1.99%) |
Mar 04, 2008 | 13.89 | 13.99 | 13.65 | 13.87 | 3,520,874 | -0.39(-2.76%) |