Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.10 | 14.27 | 13.92 | 14.20 | 4,908,861 | +0.12(+0.86%) |
May 29, 2008 | 13.71 | 14.30 | 13.67 | 14.08 | 8,104,344 | +0.37(+2.69%) |
May 28, 2008 | 13.63 | 13.75 | 13.35 | 13.71 | 4,149,422 | +0.14(+1.00%) |
May 27, 2008 | 13.41 | 13.68 | 13.34 | 13.58 | 3,479,310 | +0.14(+1.07%) |
May 26, 2008 | 13.80 | 13.83 | 13.37 | 13.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.80 | 13.83 | 13.37 | 13.43 | 3,765,163 | -0.41(-2.94%) |
May 22, 2008 | 13.64 | 13.95 | 13.52 | 13.84 | 3,712,668 | +0.29(+2.17%) |
May 21, 2008 | 13.64 | 13.96 | 13.52 | 13.55 | 3,367,084 | -0.10(-0.72%) |
May 20, 2008 | 13.72 | 13.86 | 13.54 | 13.64 | 3,544,523 | -0.17(-1.20%) |
May 19, 2008 | 13.80 | 14.08 | 13.67 | 13.81 | 5,318,747 | +0.05(+0.33%) |
May 16, 2008 | 14.05 | 14.21 | 13.65 | 13.77 | 3,806,161 | -0.26(-1.88%) |
May 15, 2008 | 13.81 | 14.12 | 13.71 | 14.03 | 4,300,380 | +0.34(+2.48%) |
May 14, 2008 | 13.55 | 13.90 | 13.50 | 13.69 | 5,180,579 | +0.14(+1.06%) |
May 13, 2008 | 13.44 | 13.64 | 13.34 | 13.55 | 9,834,297 | +0.14(+1.07%) |
May 12, 2008 | 13.19 | 13.42 | 13.07 | 13.40 | 5,546,738 | +0.32(+2.48%) |
May 09, 2008 | 13.21 | 13.37 | 13.03 | 13.08 | 2,312,244 | -0.35(-2.64%) |
May 08, 2008 | 13.37 | 13.52 | 13.32 | 13.43 | 4,775,291 | +0.11(+0.85%) |
May 07, 2008 | 13.38 | 13.43 | 13.23 | 13.32 | 8,018,649 | -0.03(-0.23%) |
May 06, 2008 | 13.42 | 13.48 | 13.11 | 13.35 | 7,928,149 | -0.18(-1.34%) |
May 05, 2008 | 13.46 | 13.61 | 13.34 | 13.53 | 6,276,634 | +0.11(+0.84%) |
May 02, 2008 | 13.67 | 13.68 | 13.32 | 13.42 | 6,361,414 | -0.02(-0.11%) |
May 01, 2008 | 13.31 | 13.55 | 13.31 | 13.43 | 6,533,237 | +0.02(+0.11%) |
Apr 30, 2008 | 13.46 | 13.52 | 13.28 | 13.42 | 8,514,649 | -0.04(-0.28%) |
Apr 29, 2008 | 13.87 | 13.88 | 13.39 | 13.46 | 7,777,434 | -0.29(-2.14%) |
Apr 28, 2008 | 13.59 | 14.13 | 13.46 | 13.75 | 6,541,412 | +0.07(+0.50%) |
Apr 25, 2008 | 13.76 | 13.80 | 13.43 | 13.68 | 8,918,318 | +0.05(+0.39%) |
Apr 24, 2008 | 13.70 | 13.85 | 13.36 | 13.63 | 7,451,879 | -0.05(-0.33%) |
Apr 23, 2008 | 14.18 | 14.38 | 13.56 | 13.67 | 10,250,600 | -0.47(-3.36%) |
Apr 22, 2008 | 14.57 | 14.65 | 14.06 | 14.15 | 5,782,393 | -0.51(-3.45%) |
Apr 21, 2008 | 14.35 | 14.66 | 14.17 | 14.65 | 7,307,968 | +0.32(+2.21%) |
Apr 18, 2008 | 14.19 | 14.70 | 14.19 | 14.34 | 13,751,747 | +0.44(+3.20%) |
Apr 17, 2008 | 13.47 | 13.93 | 13.43 | 13.89 | 10,947,888 | +0.42(+3.13%) |
Apr 16, 2008 | 13.32 | 13.49 | 13.32 | 13.47 | 5,408,538 | +0.24(+1.82%) |
Apr 15, 2008 | 13.01 | 13.27 | 12.82 | 13.23 | 5,322,973 | +0.32(+2.51%) |
Apr 14, 2008 | 12.72 | 12.99 | 12.72 | 12.91 | 7,179,724 | +0.20(+1.60%) |
Apr 11, 2008 | 12.61 | 12.84 | 12.61 | 12.70 | 6,044,989 | -0.08(-0.65%) |
Apr 10, 2008 | 12.42 | 12.88 | 12.40 | 12.79 | 6,641,531 | +0.38(+3.10%) |
Apr 09, 2008 | 12.60 | 12.63 | 12.31 | 12.40 | 4,550,184 | -0.24(-1.91%) |
Apr 08, 2008 | 12.70 | 12.75 | 12.55 | 12.64 | 2,523,238 | -0.17(-1.35%) |
Apr 07, 2008 | 12.80 | 13.05 | 12.72 | 12.82 | 3,178,821 | +0.14(+1.07%) |
Apr 04, 2008 | 12.45 | 12.72 | 12.42 | 12.68 | 3,833,533 | +0.29(+2.31%) |
Apr 03, 2008 | 12.20 | 12.43 | 12.18 | 12.39 | 2,886,343 | +0.11(+0.92%) |
Apr 02, 2008 | 12.72 | 12.72 | 12.23 | 12.28 | 3,036,266 | -0.41(-3.21%) |
Apr 01, 2008 | 12.09 | 12.69 | 12.09 | 12.69 | 4,514,812 | +0.66(+5.52%) |
Mar 31, 2008 | 12.06 | 12.19 | 11.87 | 12.02 | 4,118,450 | -0.14(-1.12%) |
Mar 28, 2008 | 12.34 | 12.38 | 12.14 | 12.16 | 2,760,437 | +0.02(+0.19%) |
Mar 27, 2008 | 12.44 | 12.51 | 12.10 | 12.14 | 4,049,474 | -0.29(-2.31%) |
Mar 26, 2008 | 12.43 | 12.59 | 12.31 | 12.42 | 2,501,094 | -0.10(-0.78%) |
Mar 25, 2008 | 12.64 | 12.78 | 12.43 | 12.52 | 4,410,690 | -0.26(-2.01%) |
Mar 24, 2008 | 12.76 | 12.91 | 12.64 | 12.78 | 4,123,844 | +0.05(+0.36%) |
Mar 21, 2008 | 12.69 | 12.93 | 12.54 | 12.73 | 7,963,576 | +0.00(+0.00%) |
Mar 20, 2008 | 12.69 | 12.93 | 12.54 | 12.73 | 7,963,576 | +0.11(+0.84%) |
Mar 19, 2008 | 12.70 | 13.15 | 12.54 | 12.63 | 7,353,292 | +0.14(+1.15%) |
Mar 18, 2008 | 12.09 | 12.53 | 12.07 | 12.48 | 4,676,320 | +0.72(+6.09%) |
Mar 17, 2008 | 11.84 | 12.08 | 11.63 | 11.77 | 5,150,436 | -0.26(-2.13%) |
Mar 14, 2008 | 12.59 | 12.59 | 11.92 | 12.02 | 6,220,658 | -0.49(-3.92%) |
Mar 13, 2008 | 12.14 | 12.64 | 12.14 | 12.51 | 5,786,836 | +0.11(+0.91%) |
Mar 12, 2008 | 12.11 | 12.63 | 12.11 | 12.40 | 6,332,272 | +0.29(+2.43%) |
Mar 11, 2008 | 12.11 | 12.43 | 11.85 | 12.11 | 5,839,049 | +0.29(+2.49%) |
Mar 10, 2008 | 12.05 | 12.05 | 11.65 | 11.81 | 3,970,595 | -0.11(-0.89%) |
Mar 07, 2008 | 12.17 | 12.23 | 11.78 | 11.92 | 4,697,988 | -0.33(-2.71%) |
Mar 06, 2008 | 12.17 | 12.52 | 12.17 | 12.25 | 7,487,795 | +0.05(+0.37%) |
Mar 05, 2008 | 11.49 | 12.39 | 11.41 | 12.20 | 9,823,455 | +0.96(+8.51%) |
Mar 04, 2008 | 11.19 | 11.31 | 11.10 | 11.25 | 5,849,923 | -0.03(-0.27%) |