Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.68 | 14.86 | 14.49 | 14.79 | 4,715,259 | +0.13(+0.86%) |
May 29, 2008 | 14.28 | 14.89 | 14.23 | 14.66 | 7,784,715 | +0.38(+2.69%) |
May 28, 2008 | 14.19 | 14.31 | 13.90 | 14.28 | 3,985,772 | +0.14(+1.00%) |
May 27, 2008 | 13.96 | 14.24 | 13.88 | 14.13 | 3,342,088 | +0.15(+1.07%) |
May 26, 2008 | 14.37 | 14.39 | 13.91 | 13.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.37 | 14.39 | 13.91 | 13.98 | 3,616,668 | -0.42(-2.94%) |
May 22, 2008 | 14.20 | 14.52 | 14.08 | 14.41 | 3,566,243 | +0.31(+2.17%) |
May 21, 2008 | 14.20 | 14.53 | 14.07 | 14.10 | 3,234,289 | -0.10(-0.72%) |
May 20, 2008 | 14.28 | 14.42 | 14.09 | 14.20 | 3,404,729 | -0.17(-1.20%) |
May 19, 2008 | 14.36 | 14.66 | 14.23 | 14.38 | 5,108,979 | +0.05(+0.33%) |
May 16, 2008 | 14.63 | 14.79 | 14.21 | 14.33 | 3,656,048 | -0.27(-1.88%) |
May 15, 2008 | 14.38 | 14.70 | 14.28 | 14.60 | 4,130,776 | +0.35(+2.48%) |
May 14, 2008 | 14.11 | 14.47 | 14.06 | 14.25 | 4,976,261 | +0.15(+1.06%) |
May 13, 2008 | 13.99 | 14.20 | 13.89 | 14.10 | 9,446,440 | +0.15(+1.07%) |
May 12, 2008 | 13.73 | 13.97 | 13.61 | 13.95 | 5,327,978 | +0.34(+2.48%) |
May 09, 2008 | 13.76 | 13.91 | 13.56 | 13.62 | 2,221,051 | -0.37(-2.64%) |
May 08, 2008 | 13.91 | 14.07 | 13.87 | 13.98 | 4,586,957 | +0.12(+0.85%) |
May 07, 2008 | 13.93 | 13.98 | 13.77 | 13.87 | 7,702,399 | -0.03(-0.23%) |
May 06, 2008 | 13.97 | 14.03 | 13.65 | 13.90 | 7,615,468 | -0.19(-1.34%) |
May 05, 2008 | 14.01 | 14.17 | 13.88 | 14.09 | 6,029,088 | +0.12(+0.84%) |
May 02, 2008 | 14.23 | 14.24 | 13.87 | 13.97 | 6,110,525 | -0.02(-0.11%) |
May 01, 2008 | 13.86 | 14.10 | 13.85 | 13.98 | 6,275,571 | +0.02(+0.11%) |
Apr 30, 2008 | 14.01 | 14.08 | 13.83 | 13.97 | 8,178,837 | -0.04(-0.28%) |
Apr 29, 2008 | 14.44 | 14.45 | 13.94 | 14.01 | 7,470,697 | -0.31(-2.14%) |
Apr 28, 2008 | 14.15 | 14.71 | 14.02 | 14.31 | 6,283,423 | +0.07(+0.50%) |
Apr 25, 2008 | 14.32 | 14.36 | 13.98 | 14.24 | 8,566,586 | +0.05(+0.39%) |
Apr 24, 2008 | 14.26 | 14.42 | 13.91 | 14.19 | 7,157,982 | -0.05(-0.33%) |
Apr 23, 2008 | 14.76 | 14.97 | 14.12 | 14.24 | 9,846,324 | -0.49(-3.36%) |
Apr 22, 2008 | 15.17 | 15.26 | 14.64 | 14.73 | 5,554,340 | -0.53(-3.45%) |
Apr 21, 2008 | 14.94 | 15.26 | 14.75 | 15.26 | 7,019,747 | +0.33(+2.21%) |
Apr 18, 2008 | 14.77 | 15.30 | 14.77 | 14.93 | 13,209,388 | +0.46(+3.20%) |
Apr 17, 2008 | 14.02 | 14.50 | 13.98 | 14.46 | 10,516,111 | +0.44(+3.13%) |
Apr 16, 2008 | 13.87 | 14.05 | 13.87 | 14.02 | 5,195,230 | +0.25(+1.82%) |
Apr 15, 2008 | 13.55 | 13.81 | 13.34 | 13.77 | 5,113,039 | +0.34(+2.51%) |
Apr 14, 2008 | 13.25 | 13.52 | 13.25 | 13.44 | 6,896,561 | +0.21(+1.60%) |
Apr 11, 2008 | 13.13 | 13.36 | 13.13 | 13.22 | 5,806,579 | -0.09(-0.65%) |
Apr 10, 2008 | 12.93 | 13.40 | 12.91 | 13.31 | 6,379,594 | +0.40(+3.10%) |
Apr 09, 2008 | 13.11 | 13.15 | 12.82 | 12.91 | 4,370,728 | -0.25(-1.91%) |
Apr 08, 2008 | 13.22 | 13.28 | 13.07 | 13.16 | 2,423,723 | -0.18(-1.35%) |
Apr 07, 2008 | 13.33 | 13.58 | 13.25 | 13.34 | 3,053,451 | +0.14(+1.07%) |
Apr 04, 2008 | 12.96 | 13.25 | 12.93 | 13.20 | 3,682,341 | +0.30(+2.31%) |
Apr 03, 2008 | 12.71 | 12.94 | 12.68 | 12.90 | 2,772,507 | +0.12(+0.92%) |
Apr 02, 2008 | 13.25 | 13.25 | 12.74 | 12.78 | 2,916,518 | -0.42(-3.21%) |
Apr 01, 2008 | 12.59 | 13.21 | 12.59 | 13.21 | 4,336,752 | +0.69(+5.52%) |
Mar 31, 2008 | 12.56 | 12.69 | 12.35 | 12.52 | 3,956,021 | -0.14(-1.12%) |
Mar 28, 2008 | 12.85 | 12.89 | 12.63 | 12.66 | 2,651,567 | +0.02(+0.19%) |
Mar 27, 2008 | 12.95 | 13.03 | 12.60 | 12.63 | 3,889,766 | -0.30(-2.31%) |
Mar 26, 2008 | 12.94 | 13.11 | 12.82 | 12.93 | 2,402,453 | -0.10(-0.78%) |
Mar 25, 2008 | 13.16 | 13.30 | 12.94 | 13.04 | 4,236,735 | -0.27(-2.01%) |
Mar 24, 2008 | 13.29 | 13.44 | 13.16 | 13.30 | 3,961,202 | +0.05(+0.36%) |
Mar 21, 2008 | 13.22 | 13.46 | 13.05 | 13.26 | 7,649,498 | +0.00(+0.00%) |
Mar 20, 2008 | 13.22 | 13.46 | 13.05 | 13.26 | 7,649,498 | +0.11(+0.84%) |
Mar 19, 2008 | 13.22 | 13.69 | 13.05 | 13.15 | 7,063,283 | +0.15(+1.15%) |
Mar 18, 2008 | 12.59 | 13.04 | 12.56 | 13.00 | 4,491,890 | +0.75(+6.09%) |
Mar 17, 2008 | 12.32 | 12.57 | 12.11 | 12.25 | 4,947,307 | -0.27(-2.13%) |
Mar 14, 2008 | 13.11 | 13.11 | 12.41 | 12.52 | 5,975,319 | -0.51(-3.92%) |
Mar 13, 2008 | 12.64 | 13.16 | 12.64 | 13.03 | 5,558,607 | +0.12(+0.91%) |
Mar 12, 2008 | 12.60 | 13.15 | 12.60 | 12.91 | 6,082,532 | +0.31(+2.43%) |
Mar 11, 2008 | 12.60 | 12.94 | 12.34 | 12.60 | 5,608,761 | +0.31(+2.49%) |
Mar 10, 2008 | 12.54 | 12.54 | 12.13 | 12.30 | 3,813,997 | -0.11(-0.88%) |
Mar 07, 2008 | 12.67 | 12.73 | 12.27 | 12.41 | 4,512,703 | -0.35(-2.71%) |
Mar 06, 2008 | 12.67 | 13.04 | 12.67 | 12.75 | 7,192,482 | +0.05(+0.37%) |
Mar 05, 2008 | 11.96 | 12.89 | 11.87 | 12.71 | 9,436,025 | +1.00(+8.51%) |
Mar 04, 2008 | 11.65 | 11.77 | 11.55 | 11.71 | 5,619,206 | -0.03(-0.27%) |