Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.86 | 13.03 | 12.74 | 12.83 | 6,993,229 | -0.03(-0.22%) |
May 29, 2008 | 12.67 | 12.99 | 12.51 | 12.86 | 7,209,592 | +0.19(+1.47%) |
May 28, 2008 | 12.27 | 12.87 | 12.27 | 12.67 | 10,576,007 | +0.42(+3.45%) |
May 27, 2008 | 12.33 | 12.39 | 12.07 | 12.25 | 6,466,896 | -0.11(-0.90%) |
May 26, 2008 | 12.42 | 12.50 | 12.31 | 12.36 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.42 | 12.50 | 12.31 | 12.36 | 5,322,536 | -0.09(-0.72%) |
May 22, 2008 | 12.44 | 12.55 | 12.41 | 12.45 | 5,852,283 | +0.04(+0.34%) |
May 21, 2008 | 13.06 | 13.09 | 12.35 | 12.41 | 12,008,820 | -0.64(-4.93%) |
May 20, 2008 | 13.32 | 13.32 | 12.95 | 13.05 | 9,119,828 | -0.35(-2.58%) |
May 19, 2008 | 13.45 | 13.63 | 13.31 | 13.40 | 5,053,876 | -0.08(-0.56%) |
May 16, 2008 | 13.40 | 13.80 | 13.20 | 13.47 | 6,590,721 | +0.03(+0.21%) |
May 15, 2008 | 12.98 | 13.47 | 12.98 | 13.45 | 8,497,406 | +0.56(+4.35%) |
May 14, 2008 | 12.84 | 13.13 | 12.79 | 12.89 | 9,528,249 | +0.07(+0.54%) |
May 13, 2008 | 12.78 | 12.98 | 12.69 | 12.82 | 4,213,383 | -0.04(-0.32%) |
May 12, 2008 | 12.69 | 12.87 | 12.54 | 12.86 | 4,574,570 | +0.26(+2.09%) |
May 09, 2008 | 12.66 | 12.75 | 12.51 | 12.60 | 3,029,871 | -0.13(-1.03%) |
May 08, 2008 | 12.91 | 12.93 | 12.60 | 12.73 | 6,456,635 | -0.11(-0.86%) |
May 07, 2008 | 12.95 | 13.09 | 12.80 | 12.84 | 8,364,794 | -0.27(-2.06%) |
May 06, 2008 | 13.02 | 13.17 | 12.84 | 13.11 | 6,544,198 | +0.05(+0.37%) |
May 05, 2008 | 12.91 | 13.13 | 12.76 | 13.06 | 6,815,883 | +0.19(+1.45%) |
May 02, 2008 | 13.07 | 13.07 | 12.75 | 12.87 | 4,970,202 | +0.01(+0.05%) |
May 01, 2008 | 12.68 | 12.98 | 12.46 | 12.87 | 6,080,195 | +0.26(+2.09%) |
Apr 30, 2008 | 12.84 | 13.00 | 12.56 | 12.60 | 6,647,418 | -0.30(-2.36%) |
Apr 29, 2008 | 12.60 | 13.26 | 12.36 | 12.91 | 15,374,066 | -0.73(-5.33%) |
Apr 28, 2008 | 13.20 | 13.77 | 13.12 | 13.63 | 7,936,955 | +0.37(+2.76%) |
Apr 25, 2008 | 13.16 | 13.35 | 12.97 | 13.27 | 3,639,203 | +0.15(+1.11%) |
Apr 24, 2008 | 13.06 | 13.19 | 12.78 | 13.12 | 7,239,577 | +0.13(+1.01%) |
Apr 23, 2008 | 13.52 | 13.52 | 12.90 | 12.99 | 5,438,535 | -0.46(-3.40%) |
Apr 22, 2008 | 13.77 | 13.77 | 13.37 | 13.45 | 4,081,144 | -0.33(-2.41%) |
Apr 21, 2008 | 13.84 | 13.87 | 13.65 | 13.78 | 3,872,802 | -0.16(-1.14%) |
Apr 18, 2008 | 13.89 | 14.08 | 13.83 | 13.94 | 5,970,318 | +0.24(+1.77%) |
Apr 17, 2008 | 13.63 | 13.74 | 13.53 | 13.70 | 4,563,792 | -0.02(-0.15%) |
Apr 16, 2008 | 13.22 | 13.72 | 13.14 | 13.72 | 6,016,581 | +0.66(+5.09%) |
Apr 15, 2008 | 13.07 | 13.22 | 12.84 | 13.05 | 5,150,508 | +0.02(+0.16%) |
Apr 14, 2008 | 13.18 | 13.23 | 12.98 | 13.03 | 3,024,158 | -0.14(-1.05%) |
Apr 11, 2008 | 13.14 | 13.60 | 13.11 | 13.17 | 5,260,690 | -0.16(-1.19%) |
Apr 10, 2008 | 13.25 | 13.45 | 13.06 | 13.33 | 5,091,352 | +0.19(+1.48%) |
Apr 09, 2008 | 13.33 | 13.43 | 13.05 | 13.14 | 8,197,577 | -0.33(-2.47%) |
Apr 08, 2008 | 13.71 | 13.71 | 13.37 | 13.47 | 6,805,260 | -0.28(-2.01%) |
Apr 07, 2008 | 13.94 | 13.97 | 13.64 | 13.74 | 4,580,285 | -0.06(-0.45%) |
Apr 04, 2008 | 14.07 | 14.09 | 13.77 | 13.81 | 4,716,549 | -0.27(-1.92%) |
Apr 03, 2008 | 14.29 | 14.31 | 13.91 | 14.08 | 5,630,806 | -0.28(-1.98%) |
Apr 02, 2008 | 14.49 | 14.63 | 14.29 | 14.36 | 9,071,651 | -0.03(-0.24%) |
Apr 01, 2008 | 13.90 | 14.44 | 13.81 | 14.39 | 7,646,672 | +0.67(+4.89%) |
Mar 31, 2008 | 13.41 | 13.81 | 13.32 | 13.72 | 7,643,321 | +0.38(+2.85%) |
Mar 28, 2008 | 13.86 | 13.97 | 13.31 | 13.34 | 8,665,299 | -0.36(-2.63%) |
Mar 27, 2008 | 13.62 | 13.97 | 13.62 | 13.70 | 6,548,523 | -0.01(-0.10%) |
Mar 26, 2008 | 14.20 | 14.20 | 13.63 | 13.72 | 5,825,592 | -0.37(-2.65%) |
Mar 25, 2008 | 14.15 | 14.34 | 13.93 | 14.09 | 4,298,759 | -0.10(-0.68%) |
Mar 24, 2008 | 13.60 | 14.28 | 13.45 | 14.19 | 8,782,861 | +0.67(+4.97%) |
Mar 21, 2008 | 13.09 | 13.54 | 12.98 | 13.52 | 9,156,942 | -0.00(-0.01%) |
Mar 20, 2008 | 13.09 | 13.54 | 12.98 | 13.52 | 9,156,942 | +0.49(+3.73%) |
Mar 19, 2008 | 13.79 | 14.08 | 13.02 | 13.03 | 9,678,488 | -0.66(-4.85%) |
Mar 18, 2008 | 13.12 | 13.72 | 13.02 | 13.70 | 10,986,009 | +0.91(+7.09%) |
Mar 17, 2008 | 12.30 | 13.02 | 12.30 | 12.79 | 7,736,418 | +0.16(+1.26%) |
Mar 14, 2008 | 13.10 | 13.10 | 12.41 | 12.63 | 6,256,885 | -0.35(-2.72%) |
Mar 13, 2008 | 12.70 | 13.08 | 12.49 | 12.98 | 8,341,569 | +0.12(+0.97%) |
Mar 12, 2008 | 13.20 | 13.20 | 12.78 | 12.86 | 9,302,593 | -0.29(-2.21%) |
Mar 11, 2008 | 12.96 | 13.16 | 12.54 | 13.15 | 8,516,071 | +0.52(+4.11%) |
Mar 10, 2008 | 12.87 | 12.92 | 12.51 | 12.63 | 6,059,011 | -0.20(-1.56%) |
Mar 07, 2008 | 12.51 | 13.04 | 12.51 | 12.83 | 8,329,287 | +0.22(+1.76%) |
Mar 06, 2008 | 13.05 | 13.06 | 12.60 | 12.61 | 5,923,462 | -0.53(-4.00%) |
Mar 05, 2008 | 13.26 | 13.41 | 13.02 | 13.14 | 7,758,106 | -0.06(-0.47%) |
Mar 04, 2008 | 12.96 | 13.31 | 12.90 | 13.20 | 7,745,381 | +0.09(+0.69%) |