Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.80 | 12.98 | 12.69 | 12.78 | 7,022,638 | -0.03(-0.21%) |
May 29, 2008 | 12.62 | 12.94 | 12.45 | 12.80 | 7,239,910 | +0.19(+1.47%) |
May 28, 2008 | 12.22 | 12.81 | 12.22 | 12.62 | 10,620,483 | +0.42(+3.45%) |
May 27, 2008 | 12.28 | 12.34 | 12.02 | 12.20 | 6,494,091 | -0.11(-0.90%) |
May 26, 2008 | 12.36 | 12.45 | 12.26 | 12.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.36 | 12.45 | 12.26 | 12.31 | 5,344,918 | -0.09(-0.72%) |
May 22, 2008 | 12.39 | 12.50 | 12.36 | 12.40 | 5,876,894 | +0.04(+0.33%) |
May 21, 2008 | 13.00 | 13.03 | 12.30 | 12.36 | 12,059,321 | -0.64(-4.93%) |
May 20, 2008 | 13.27 | 13.27 | 12.89 | 13.00 | 9,158,180 | -0.34(-2.58%) |
May 19, 2008 | 13.40 | 13.58 | 13.25 | 13.34 | 5,075,129 | -0.08(-0.56%) |
May 16, 2008 | 13.34 | 13.74 | 13.15 | 13.42 | 6,618,437 | +0.03(+0.21%) |
May 15, 2008 | 12.92 | 13.41 | 12.92 | 13.39 | 8,533,140 | +0.56(+4.35%) |
May 14, 2008 | 12.79 | 13.07 | 12.74 | 12.83 | 9,568,318 | +0.07(+0.54%) |
May 13, 2008 | 12.73 | 12.92 | 12.64 | 12.76 | 4,231,101 | -0.04(-0.32%) |
May 12, 2008 | 12.64 | 12.81 | 12.49 | 12.80 | 4,593,807 | +0.26(+2.09%) |
May 09, 2008 | 12.61 | 12.69 | 12.45 | 12.54 | 3,042,613 | -0.13(-1.03%) |
May 08, 2008 | 12.86 | 12.87 | 12.54 | 12.67 | 6,483,787 | -0.11(-0.86%) |
May 07, 2008 | 12.89 | 13.04 | 12.74 | 12.78 | 8,399,970 | -0.27(-2.06%) |
May 06, 2008 | 12.97 | 13.11 | 12.78 | 13.05 | 6,571,718 | +0.05(+0.37%) |
May 05, 2008 | 12.86 | 13.07 | 12.71 | 13.00 | 6,844,546 | +0.19(+1.45%) |
May 02, 2008 | 13.01 | 13.01 | 12.70 | 12.82 | 4,991,103 | +0.01(+0.05%) |
May 01, 2008 | 12.63 | 12.92 | 12.41 | 12.81 | 6,105,764 | +0.26(+2.09%) |
Apr 30, 2008 | 12.78 | 12.94 | 12.51 | 12.55 | 6,675,372 | -0.30(-2.36%) |
Apr 29, 2008 | 12.55 | 13.20 | 12.31 | 12.85 | 15,438,719 | -0.72(-5.33%) |
Apr 28, 2008 | 13.15 | 13.71 | 13.07 | 13.58 | 7,970,333 | +0.37(+2.77%) |
Apr 25, 2008 | 13.11 | 13.29 | 12.91 | 13.21 | 3,654,507 | +0.14(+1.11%) |
Apr 24, 2008 | 13.00 | 13.14 | 12.72 | 13.07 | 7,270,022 | +0.13(+1.01%) |
Apr 23, 2008 | 13.47 | 13.47 | 12.85 | 12.94 | 5,461,405 | -0.45(-3.40%) |
Apr 22, 2008 | 13.71 | 13.71 | 13.31 | 13.39 | 4,098,306 | -0.33(-2.41%) |
Apr 21, 2008 | 13.78 | 13.81 | 13.60 | 13.72 | 3,889,088 | -0.16(-1.14%) |
Apr 18, 2008 | 13.83 | 14.02 | 13.78 | 13.88 | 5,995,425 | +0.24(+1.77%) |
Apr 17, 2008 | 13.57 | 13.68 | 13.47 | 13.64 | 4,582,984 | -0.02(-0.15%) |
Apr 16, 2008 | 13.16 | 13.66 | 13.09 | 13.66 | 6,041,883 | +0.66(+5.09%) |
Apr 15, 2008 | 13.02 | 13.16 | 12.78 | 13.00 | 5,172,168 | +0.02(+0.16%) |
Apr 14, 2008 | 13.13 | 13.17 | 12.93 | 12.98 | 3,036,876 | -0.14(-1.05%) |
Apr 11, 2008 | 13.08 | 13.54 | 13.06 | 13.11 | 5,282,813 | -0.16(-1.19%) |
Apr 10, 2008 | 13.19 | 13.39 | 13.00 | 13.27 | 5,112,763 | +0.19(+1.48%) |
Apr 09, 2008 | 13.27 | 13.38 | 12.99 | 13.08 | 8,232,050 | -0.33(-2.47%) |
Apr 08, 2008 | 13.65 | 13.65 | 13.31 | 13.41 | 6,833,878 | -0.28(-2.01%) |
Apr 07, 2008 | 13.88 | 13.91 | 13.58 | 13.69 | 4,599,546 | -0.06(-0.45%) |
Apr 04, 2008 | 14.01 | 14.03 | 13.71 | 13.75 | 4,736,384 | -0.27(-1.92%) |
Apr 03, 2008 | 14.23 | 14.25 | 13.85 | 14.02 | 5,654,485 | -0.28(-1.98%) |
Apr 02, 2008 | 14.43 | 14.57 | 14.23 | 14.30 | 9,109,800 | -0.03(-0.24%) |
Apr 01, 2008 | 13.84 | 14.38 | 13.75 | 14.33 | 7,678,828 | +0.67(+4.89%) |
Mar 31, 2008 | 13.36 | 13.75 | 13.27 | 13.67 | 7,675,464 | +0.38(+2.85%) |
Mar 28, 2008 | 13.80 | 13.91 | 13.25 | 13.29 | 8,701,739 | -0.36(-2.63%) |
Mar 27, 2008 | 13.56 | 13.91 | 13.56 | 13.65 | 6,576,061 | -0.01(-0.10%) |
Mar 26, 2008 | 14.14 | 14.14 | 13.57 | 13.66 | 5,850,091 | -0.37(-2.65%) |
Mar 25, 2008 | 14.09 | 14.28 | 13.87 | 14.03 | 4,316,837 | -0.10(-0.68%) |
Mar 24, 2008 | 13.54 | 14.22 | 13.40 | 14.13 | 8,819,796 | +0.67(+4.97%) |
Mar 21, 2008 | 13.03 | 13.49 | 12.93 | 13.46 | 9,195,449 | -0.00(-0.01%) |
Mar 20, 2008 | 13.03 | 13.49 | 12.93 | 13.46 | 9,195,449 | +0.48(+3.73%) |
Mar 19, 2008 | 13.74 | 14.02 | 12.96 | 12.98 | 9,719,189 | -0.66(-4.85%) |
Mar 18, 2008 | 13.07 | 13.66 | 12.97 | 13.64 | 11,032,209 | +0.90(+7.09%) |
Mar 17, 2008 | 12.25 | 12.97 | 12.25 | 12.74 | 7,768,952 | +0.16(+1.26%) |
Mar 14, 2008 | 13.05 | 13.05 | 12.36 | 12.58 | 6,283,197 | -0.35(-2.72%) |
Mar 13, 2008 | 12.65 | 13.03 | 12.44 | 12.93 | 8,376,648 | +0.12(+0.97%) |
Mar 12, 2008 | 13.14 | 13.14 | 12.73 | 12.80 | 9,341,713 | -0.29(-2.21%) |
Mar 11, 2008 | 12.90 | 13.11 | 12.49 | 13.09 | 8,551,884 | +0.52(+4.11%) |
Mar 10, 2008 | 12.81 | 12.87 | 12.46 | 12.58 | 6,084,491 | -0.20(-1.56%) |
Mar 07, 2008 | 12.45 | 12.98 | 12.45 | 12.78 | 8,364,314 | +0.22(+1.76%) |
Mar 06, 2008 | 13.00 | 13.00 | 12.54 | 12.56 | 5,948,371 | -0.52(-4.00%) |
Mar 05, 2008 | 13.20 | 13.35 | 12.97 | 13.08 | 7,790,732 | -0.06(-0.47%) |
Mar 04, 2008 | 12.91 | 13.25 | 12.85 | 13.14 | 7,777,952 | +0.09(+0.69%) |