Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.83 | 15.83 | 15.51 | 15.74 | 3,648,695 | -0.07(-0.46%) |
May 29, 2008 | 15.28 | 15.88 | 15.17 | 15.81 | 3,320,254 | +0.40(+2.61%) |
May 28, 2008 | 15.37 | 15.45 | 15.18 | 15.41 | 2,955,991 | +0.27(+1.76%) |
May 27, 2008 | 15.27 | 15.33 | 14.93 | 15.14 | 3,956,405 | -0.24(-1.58%) |
May 26, 2008 | 15.33 | 15.42 | 15.05 | 15.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.33 | 15.42 | 15.05 | 15.38 | 2,996,569 | -0.02(-0.11%) |
May 22, 2008 | 15.12 | 15.57 | 15.07 | 15.40 | 2,430,436 | +0.22(+1.45%) |
May 21, 2008 | 15.61 | 15.62 | 15.13 | 15.18 | 4,271,916 | -0.32(-2.08%) |
May 20, 2008 | 15.59 | 15.87 | 15.35 | 15.50 | 4,309,155 | -0.41(-2.56%) |
May 19, 2008 | 15.97 | 16.30 | 15.81 | 15.91 | 4,469,554 | -0.29(-1.81%) |
May 16, 2008 | 16.11 | 16.30 | 15.92 | 16.20 | 2,066,369 | +0.07(+0.42%) |
May 15, 2008 | 15.90 | 16.21 | 15.82 | 16.14 | 3,398,935 | +0.14(+0.85%) |
May 14, 2008 | 16.27 | 16.40 | 16.00 | 16.00 | 5,006,414 | -0.03(-0.18%) |
May 13, 2008 | 15.83 | 16.09 | 15.67 | 16.03 | 3,784,337 | +0.20(+1.25%) |
May 12, 2008 | 15.68 | 16.09 | 15.59 | 15.83 | 2,790,089 | +0.28(+1.82%) |
May 09, 2008 | 15.24 | 15.65 | 15.16 | 15.55 | 1,908,364 | +0.05(+0.29%) |
May 08, 2008 | 15.47 | 15.71 | 15.23 | 15.50 | 4,544,109 | -0.09(-0.58%) |
May 07, 2008 | 15.62 | 15.92 | 15.54 | 15.59 | 5,784,695 | -0.27(-1.71%) |
May 06, 2008 | 15.46 | 15.88 | 15.23 | 15.87 | 3,207,471 | +0.20(+1.30%) |
May 05, 2008 | 15.64 | 15.82 | 15.42 | 15.66 | 3,413,710 | -0.04(-0.25%) |
May 02, 2008 | 15.29 | 15.77 | 15.21 | 15.70 | 4,268,612 | +0.49(+3.23%) |
May 01, 2008 | 14.47 | 15.37 | 14.47 | 15.21 | 3,416,218 | +0.71(+4.87%) |
Apr 30, 2008 | 14.63 | 14.69 | 14.32 | 14.50 | 2,851,190 | -0.08(-0.54%) |
Apr 29, 2008 | 14.50 | 14.58 | 14.07 | 14.58 | 2,996,830 | -0.02(-0.15%) |
Apr 28, 2008 | 13.97 | 14.83 | 13.88 | 14.60 | 3,868,177 | +0.76(+5.51%) |
Apr 25, 2008 | 13.80 | 13.93 | 13.46 | 13.84 | 3,652,074 | +0.16(+1.16%) |
Apr 24, 2008 | 13.00 | 13.99 | 12.55 | 13.68 | 6,229,341 | +0.91(+7.13%) |
Apr 23, 2008 | 13.02 | 13.12 | 12.55 | 12.77 | 2,402,420 | -0.28(-2.12%) |
Apr 22, 2008 | 13.23 | 13.29 | 12.83 | 13.05 | 4,094,951 | -0.32(-2.37%) |
Apr 21, 2008 | 13.54 | 13.60 | 13.28 | 13.37 | 2,213,146 | -0.19(-1.38%) |
Apr 18, 2008 | 13.58 | 13.69 | 13.26 | 13.55 | 3,360,326 | +0.28(+2.09%) |
Apr 17, 2008 | 13.22 | 13.42 | 13.06 | 13.28 | 1,578,988 | -0.01(-0.04%) |
Apr 16, 2008 | 13.12 | 13.30 | 13.09 | 13.28 | 3,283,229 | +0.20(+1.51%) |
Apr 15, 2008 | 12.58 | 13.21 | 12.57 | 13.08 | 3,962,979 | +0.47(+3.72%) |
Apr 14, 2008 | 12.81 | 12.87 | 12.53 | 12.61 | 4,564,528 | -0.10(-0.80%) |
Apr 11, 2008 | 12.80 | 12.96 | 12.71 | 12.72 | 2,421,792 | -0.29(-2.22%) |
Apr 10, 2008 | 13.04 | 13.33 | 12.86 | 13.00 | 4,879,782 | -0.12(-0.95%) |
Apr 09, 2008 | 13.60 | 13.60 | 13.00 | 13.13 | 8,462,961 | -0.73(-5.30%) |
Apr 08, 2008 | 13.93 | 14.25 | 13.86 | 13.86 | 1,917,202 | -0.18(-1.29%) |
Apr 07, 2008 | 14.28 | 14.45 | 13.95 | 14.04 | 2,969,542 | -0.28(-1.97%) |
Apr 04, 2008 | 14.53 | 14.60 | 13.90 | 14.33 | 3,987,035 | -0.28(-1.90%) |
Apr 03, 2008 | 14.40 | 14.94 | 14.10 | 14.60 | 3,064,732 | +0.23(+1.61%) |
Apr 02, 2008 | 14.88 | 15.01 | 14.17 | 14.37 | 2,354,925 | -0.38(-2.57%) |
Apr 01, 2008 | 13.99 | 14.75 | 13.98 | 14.75 | 4,428,836 | +0.98(+7.10%) |
Mar 31, 2008 | 13.55 | 13.80 | 13.33 | 13.77 | 3,160,611 | +0.36(+2.70%) |
Mar 28, 2008 | 13.74 | 13.93 | 13.30 | 13.41 | 2,542,097 | -0.15(-1.08%) |
Mar 27, 2008 | 14.11 | 14.11 | 13.56 | 13.56 | 2,184,307 | -0.41(-2.92%) |
Mar 26, 2008 | 14.08 | 14.14 | 13.71 | 13.97 | 4,244,477 | -0.18(-1.24%) |
Mar 25, 2008 | 13.91 | 14.30 | 13.69 | 14.14 | 4,243,683 | +0.29(+2.08%) |
Mar 24, 2008 | 14.02 | 14.64 | 13.73 | 13.85 | 5,018,241 | -0.03(-0.20%) |
Mar 21, 2008 | 12.86 | 13.95 | 12.54 | 13.88 | 8,678,937 | +0.00(+0.00%) |
Mar 20, 2008 | 12.86 | 13.95 | 12.54 | 13.88 | 8,678,937 | +1.10(+8.58%) |
Mar 19, 2008 | 12.98 | 13.16 | 12.73 | 12.78 | 6,252,600 | -0.12(-0.92%) |
Mar 18, 2008 | 12.35 | 13.06 | 12.24 | 12.90 | 7,699,201 | +0.75(+6.14%) |
Mar 17, 2008 | 12.12 | 12.16 | 11.18 | 12.16 | 7,815,358 | -0.36(-2.85%) |
Mar 14, 2008 | 12.95 | 13.04 | 12.40 | 12.51 | 3,779,393 | -0.46(-3.53%) |
Mar 13, 2008 | 12.44 | 13.08 | 12.35 | 12.97 | 5,306,269 | +0.01(+0.09%) |
Mar 12, 2008 | 12.95 | 13.30 | 12.75 | 12.96 | 4,538,004 | +0.13(+1.01%) |
Mar 11, 2008 | 12.44 | 13.06 | 12.25 | 12.83 | 8,053,450 | +0.71(+5.88%) |
Mar 10, 2008 | 12.50 | 12.70 | 11.85 | 12.12 | 6,092,903 | -0.50(-3.94%) |
Mar 07, 2008 | 12.56 | 13.01 | 12.38 | 12.61 | 9,205,385 | -0.25(-1.98%) |
Mar 06, 2008 | 13.68 | 13.79 | 12.80 | 12.87 | 4,687,759 | -0.89(-6.45%) |
Mar 05, 2008 | 13.74 | 13.95 | 13.35 | 13.76 | 3,695,187 | +0.02(+0.16%) |
Mar 04, 2008 | 12.86 | 14.13 | 12.86 | 13.73 | 4,782,348 | -0.12(-0.90%) |