Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.07 | 14.38 | 14.07 | 14.25 | 23,116,152 | +0.19(+1.38%) |
May 29, 2008 | 13.75 | 14.07 | 13.74 | 14.05 | 13,092,255 | +0.24(+1.77%) |
May 28, 2008 | 13.77 | 13.87 | 13.62 | 13.81 | 17,595,528 | +0.05(+0.36%) |
May 27, 2008 | 13.57 | 13.78 | 13.57 | 13.76 | 13,620,835 | +0.20(+1.48%) |
May 26, 2008 | 13.73 | 13.73 | 13.53 | 13.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.73 | 13.73 | 13.53 | 13.56 | 12,392,414 | -0.16(-1.18%) |
May 22, 2008 | 13.73 | 13.80 | 13.55 | 13.72 | 12,912,631 | +0.09(+0.64%) |
May 21, 2008 | 13.80 | 14.00 | 13.62 | 13.63 | 17,803,106 | -0.17(-1.22%) |
May 20, 2008 | 13.77 | 14.00 | 13.75 | 13.80 | 19,351,676 | +0.00(+0.00%) |
May 19, 2008 | 13.75 | 13.98 | 13.72 | 13.80 | 19,356,516 | +0.09(+0.64%) |
May 16, 2008 | 13.77 | 13.79 | 13.58 | 13.72 | 22,603,202 | -0.02(-0.14%) |
May 15, 2008 | 13.64 | 13.76 | 13.50 | 13.73 | 27,802,918 | +0.23(+1.71%) |
May 14, 2008 | 13.54 | 13.60 | 13.47 | 13.50 | 25,035,820 | +0.00(+0.00%) |
May 13, 2008 | 13.57 | 13.64 | 13.41 | 13.50 | 31,510,812 | -0.02(-0.14%) |
May 12, 2008 | 13.69 | 13.75 | 13.47 | 13.52 | 32,950,490 | -0.05(-0.37%) |
May 09, 2008 | 13.85 | 13.86 | 13.52 | 13.57 | 46,209,708 | -0.68(-4.74%) |
May 08, 2008 | 14.25 | 14.33 | 14.18 | 14.25 | 14,822,695 | +0.02(+0.13%) |
May 07, 2008 | 14.52 | 14.53 | 14.19 | 14.23 | 21,723,088 | -0.26(-1.81%) |
May 06, 2008 | 14.75 | 14.75 | 14.32 | 14.49 | 20,997,956 | -0.04(-0.30%) |
May 05, 2008 | 14.68 | 14.68 | 14.41 | 14.53 | 13,865,391 | -0.06(-0.43%) |
May 02, 2008 | 14.47 | 14.62 | 14.38 | 14.60 | 16,137,621 | +0.26(+1.79%) |
May 01, 2008 | 13.74 | 14.50 | 13.73 | 14.34 | 27,001,020 | +0.61(+4.42%) |
Apr 30, 2008 | 13.70 | 14.03 | 13.64 | 13.73 | 23,341,344 | +0.03(+0.23%) |
Apr 29, 2008 | 13.87 | 13.93 | 13.63 | 13.70 | 12,825,478 | -0.15(-1.08%) |
Apr 28, 2008 | 13.85 | 14.00 | 13.76 | 13.85 | 21,531,538 | +0.01(+0.05%) |
Apr 25, 2008 | 14.00 | 14.10 | 13.68 | 13.85 | 18,328,436 | -0.04(-0.27%) |
Apr 24, 2008 | 13.49 | 14.03 | 13.49 | 13.88 | 24,273,746 | +0.51(+3.79%) |
Apr 23, 2008 | 13.43 | 13.47 | 13.22 | 13.38 | 27,620,672 | +0.05(+0.38%) |
Apr 22, 2008 | 13.62 | 13.62 | 13.27 | 13.33 | 16,933,488 | -0.33(-2.38%) |
Apr 21, 2008 | 13.78 | 13.89 | 13.53 | 13.65 | 15,981,392 | -0.16(-1.18%) |
Apr 18, 2008 | 13.63 | 13.83 | 13.57 | 13.82 | 15,971,988 | +0.32(+2.36%) |
Apr 17, 2008 | 13.67 | 13.77 | 13.30 | 13.50 | 15,590,407 | -0.24(-1.77%) |
Apr 16, 2008 | 13.50 | 13.77 | 13.47 | 13.74 | 23,373,618 | +0.33(+2.47%) |
Apr 15, 2008 | 13.58 | 13.58 | 13.29 | 13.41 | 15,080,848 | -0.06(-0.46%) |
Apr 14, 2008 | 13.57 | 13.68 | 13.40 | 13.47 | 16,004,305 | -0.09(-0.69%) |
Apr 11, 2008 | 13.67 | 13.77 | 13.53 | 13.57 | 12,950,909 | -0.24(-1.77%) |
Apr 10, 2008 | 13.48 | 13.95 | 13.48 | 13.81 | 25,658,800 | +0.36(+2.70%) |
Apr 09, 2008 | 13.69 | 13.69 | 13.38 | 13.45 | 15,514,570 | -0.21(-1.51%) |
Apr 08, 2008 | 13.82 | 13.90 | 13.61 | 13.65 | 23,208,022 | -0.10(-0.73%) |
Apr 07, 2008 | 14.00 | 14.00 | 13.73 | 13.75 | 22,318,676 | -0.12(-0.86%) |
Apr 04, 2008 | 13.69 | 13.98 | 13.67 | 13.87 | 12,765,098 | +0.19(+1.37%) |
Apr 03, 2008 | 13.48 | 13.73 | 13.48 | 13.68 | 16,423,514 | +0.14(+1.06%) |
Apr 02, 2008 | 13.75 | 13.75 | 13.52 | 13.54 | 23,952,620 | -0.33(-2.34%) |
Apr 01, 2008 | 13.46 | 13.87 | 13.40 | 13.87 | 26,258,502 | +0.55(+4.13%) |
Mar 31, 2008 | 13.45 | 13.55 | 13.15 | 13.32 | 21,035,102 | -0.11(-0.84%) |
Mar 28, 2008 | 13.39 | 13.59 | 13.38 | 13.43 | 16,091,422 | +0.11(+0.85%) |
Mar 27, 2008 | 13.31 | 13.50 | 13.28 | 13.32 | 13,305,669 | +0.06(+0.47%) |
Mar 26, 2008 | 13.50 | 13.52 | 13.13 | 13.25 | 21,315,840 | -0.25(-1.85%) |
Mar 25, 2008 | 13.30 | 13.54 | 13.30 | 13.50 | 17,796,690 | +0.21(+1.55%) |
Mar 24, 2008 | 13.44 | 13.50 | 13.26 | 13.30 | 15,852,973 | -0.12(-0.88%) |
Mar 21, 2008 | 13.50 | 13.58 | 13.25 | 13.42 | 19,885,710 | +0.00(+0.00%) |
Mar 20, 2008 | 13.50 | 13.58 | 13.25 | 13.42 | 19,885,710 | +0.00(+0.00%) |
Mar 19, 2008 | 13.38 | 13.91 | 13.35 | 13.42 | 21,363,196 | +0.07(+0.51%) |
Mar 18, 2008 | 13.01 | 13.35 | 12.90 | 13.35 | 25,996,412 | +0.56(+4.35%) |
Mar 17, 2008 | 12.53 | 13.13 | 12.53 | 12.79 | 30,697,660 | -0.11(-0.87%) |
Mar 14, 2008 | 13.51 | 13.51 | 12.82 | 12.90 | 32,813,178 | -0.48(-3.60%) |
Mar 13, 2008 | 13.22 | 13.57 | 13.07 | 13.38 | 18,833,164 | +0.03(+0.23%) |
Mar 12, 2008 | 13.59 | 13.61 | 13.32 | 13.35 | 25,655,874 | -0.23(-1.70%) |
Mar 11, 2008 | 13.61 | 13.61 | 13.46 | 13.58 | 30,033,656 | +0.25(+1.87%) |
Mar 10, 2008 | 13.67 | 13.70 | 13.29 | 13.33 | 19,274,490 | -0.34(-2.51%) |
Mar 07, 2008 | 13.57 | 13.78 | 13.40 | 13.68 | 26,770,576 | +0.07(+0.51%) |
Mar 06, 2008 | 13.83 | 13.84 | 13.60 | 13.61 | 24,826,954 | -0.26(-1.89%) |
Mar 05, 2008 | 13.93 | 14.08 | 13.72 | 13.87 | 31,676,536 | +0.03(+0.23%) |
Mar 04, 2008 | 13.90 | 13.90 | 13.75 | 13.84 | 29,330,940 | -0.16(-1.12%) |