Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.09 | 14.27 | 13.92 | 14.20 | 4,910,339 | +0.12(+0.86%) |
May 29, 2008 | 13.71 | 14.30 | 13.66 | 14.08 | 8,106,783 | +0.37(+2.69%) |
May 28, 2008 | 13.63 | 13.75 | 13.35 | 13.71 | 4,150,671 | +0.14(+1.00%) |
May 27, 2008 | 13.41 | 13.68 | 13.33 | 13.57 | 3,480,357 | +0.14(+1.07%) |
May 26, 2008 | 13.80 | 13.82 | 13.36 | 13.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.80 | 13.82 | 13.36 | 13.43 | 3,766,296 | -0.41(-2.94%) |
May 22, 2008 | 13.64 | 13.94 | 13.52 | 13.84 | 3,713,785 | +0.29(+2.17%) |
May 21, 2008 | 13.64 | 13.96 | 13.51 | 13.54 | 3,368,098 | -0.10(-0.72%) |
May 20, 2008 | 13.72 | 13.85 | 13.53 | 13.64 | 3,545,590 | -0.17(-1.20%) |
May 19, 2008 | 13.79 | 14.08 | 13.66 | 13.81 | 5,320,347 | +0.05(+0.33%) |
May 16, 2008 | 14.05 | 14.21 | 13.65 | 13.76 | 3,807,306 | -0.26(-1.88%) |
May 15, 2008 | 13.81 | 14.12 | 13.71 | 14.02 | 4,301,675 | +0.34(+2.48%) |
May 14, 2008 | 13.55 | 13.90 | 13.50 | 13.69 | 5,182,139 | +0.14(+1.06%) |
May 13, 2008 | 13.44 | 13.64 | 13.34 | 13.54 | 9,837,257 | +0.14(+1.07%) |
May 12, 2008 | 13.19 | 13.41 | 13.07 | 13.40 | 5,548,407 | +0.32(+2.48%) |
May 09, 2008 | 13.21 | 13.36 | 13.02 | 13.08 | 2,312,940 | -0.35(-2.64%) |
May 08, 2008 | 13.36 | 13.51 | 13.32 | 13.43 | 4,776,728 | +0.11(+0.85%) |
May 07, 2008 | 13.38 | 13.43 | 13.23 | 13.32 | 8,021,062 | -0.03(-0.23%) |
May 06, 2008 | 13.41 | 13.47 | 13.11 | 13.35 | 7,930,535 | -0.18(-1.34%) |
May 05, 2008 | 13.45 | 13.61 | 13.33 | 13.53 | 6,278,523 | +0.11(+0.84%) |
May 02, 2008 | 13.66 | 13.68 | 13.32 | 13.41 | 6,363,329 | -0.02(-0.11%) |
May 01, 2008 | 13.31 | 13.54 | 13.30 | 13.43 | 6,535,204 | +0.02(+0.11%) |
Apr 30, 2008 | 13.45 | 13.52 | 13.28 | 13.41 | 8,517,212 | -0.04(-0.28%) |
Apr 29, 2008 | 13.87 | 13.87 | 13.38 | 13.45 | 7,779,774 | -0.29(-2.14%) |
Apr 28, 2008 | 13.59 | 14.12 | 13.46 | 13.75 | 6,543,380 | +0.07(+0.50%) |
Apr 25, 2008 | 13.75 | 13.79 | 13.42 | 13.68 | 8,921,002 | +0.05(+0.39%) |
Apr 24, 2008 | 13.69 | 13.84 | 13.35 | 13.63 | 7,454,121 | -0.05(-0.33%) |
Apr 23, 2008 | 14.18 | 14.38 | 13.56 | 13.67 | 10,253,685 | -0.47(-3.36%) |
Apr 22, 2008 | 14.57 | 14.65 | 14.05 | 14.15 | 5,784,133 | -0.50(-3.45%) |
Apr 21, 2008 | 14.35 | 14.66 | 14.17 | 14.65 | 7,310,167 | +0.32(+2.21%) |
Apr 18, 2008 | 14.18 | 14.70 | 14.18 | 14.33 | 13,755,885 | +0.44(+3.20%) |
Apr 17, 2008 | 13.47 | 13.93 | 13.43 | 13.89 | 10,951,182 | +0.42(+3.13%) |
Apr 16, 2008 | 13.32 | 13.49 | 13.32 | 13.47 | 5,410,166 | +0.24(+1.82%) |
Apr 15, 2008 | 13.01 | 13.26 | 12.81 | 13.23 | 5,324,575 | +0.32(+2.51%) |
Apr 14, 2008 | 12.72 | 12.98 | 12.72 | 12.90 | 7,181,885 | +0.20(+1.60%) |
Apr 11, 2008 | 12.61 | 12.83 | 12.61 | 12.70 | 6,046,808 | -0.08(-0.65%) |
Apr 10, 2008 | 12.42 | 12.87 | 12.40 | 12.78 | 6,643,529 | +0.38(+3.10%) |
Apr 09, 2008 | 12.59 | 12.63 | 12.31 | 12.40 | 4,551,553 | -0.24(-1.91%) |
Apr 08, 2008 | 12.70 | 12.75 | 12.55 | 12.64 | 2,523,998 | -0.17(-1.35%) |
Apr 07, 2008 | 12.80 | 13.04 | 12.72 | 12.81 | 3,179,778 | +0.14(+1.07%) |
Apr 04, 2008 | 12.44 | 12.72 | 12.42 | 12.68 | 3,834,686 | +0.29(+2.31%) |
Apr 03, 2008 | 12.20 | 12.43 | 12.18 | 12.39 | 2,887,211 | +0.11(+0.92%) |
Apr 02, 2008 | 12.72 | 12.72 | 12.23 | 12.28 | 3,037,179 | -0.41(-3.21%) |
Apr 01, 2008 | 12.09 | 12.68 | 12.09 | 12.68 | 4,516,171 | +0.66(+5.52%) |
Mar 31, 2008 | 12.06 | 12.19 | 11.86 | 12.02 | 4,119,689 | -0.14(-1.12%) |
Mar 28, 2008 | 12.34 | 12.37 | 12.13 | 12.16 | 2,761,267 | +0.02(+0.19%) |
Mar 27, 2008 | 12.43 | 12.51 | 12.10 | 12.13 | 4,050,693 | -0.29(-2.31%) |
Mar 26, 2008 | 12.43 | 12.59 | 12.31 | 12.42 | 2,501,847 | -0.10(-0.78%) |
Mar 25, 2008 | 12.64 | 12.77 | 12.43 | 12.52 | 4,412,017 | -0.26(-2.01%) |
Mar 24, 2008 | 12.76 | 12.90 | 12.64 | 12.77 | 4,125,085 | +0.05(+0.36%) |
Mar 21, 2008 | 12.69 | 12.92 | 12.53 | 12.73 | 7,965,972 | +0.00(+0.00%) |
Mar 20, 2008 | 12.69 | 12.92 | 12.53 | 12.73 | 7,965,972 | +0.11(+0.84%) |
Mar 19, 2008 | 12.70 | 13.14 | 12.53 | 12.62 | 7,355,505 | +0.14(+1.15%) |
Mar 18, 2008 | 12.09 | 12.52 | 12.07 | 12.48 | 4,677,728 | +0.72(+6.09%) |
Mar 17, 2008 | 11.83 | 12.07 | 11.63 | 11.76 | 5,151,986 | -0.26(-2.13%) |
Mar 14, 2008 | 12.59 | 12.59 | 11.91 | 12.02 | 6,222,530 | -0.49(-3.92%) |
Mar 13, 2008 | 12.14 | 12.64 | 12.14 | 12.51 | 5,788,577 | +0.11(+0.91%) |
Mar 12, 2008 | 12.10 | 12.62 | 12.10 | 12.40 | 6,334,178 | +0.29(+2.43%) |
Mar 11, 2008 | 12.10 | 12.43 | 11.85 | 12.10 | 5,840,806 | +0.29(+2.49%) |
Mar 10, 2008 | 12.04 | 12.04 | 11.65 | 11.81 | 3,971,790 | -0.11(-0.89%) |
Mar 07, 2008 | 12.17 | 12.22 | 11.78 | 11.91 | 4,699,402 | -0.33(-2.71%) |
Mar 06, 2008 | 12.16 | 12.52 | 12.16 | 12.25 | 7,490,049 | +0.05(+0.37%) |
Mar 05, 2008 | 11.48 | 12.38 | 11.40 | 12.20 | 9,826,412 | +0.96(+8.51%) |
Mar 04, 2008 | 11.19 | 11.30 | 11.09 | 11.24 | 5,851,683 | -0.03(-0.27%) |