Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.35 | 13.86 | 13.35 | 13.82 | 10,743,406 | +0.43(+3.23%) |
May 29, 2008 | 13.65 | 13.80 | 13.31 | 13.39 | 8,274,603 | -0.26(-1.93%) |
May 28, 2008 | 13.55 | 13.69 | 13.38 | 13.65 | 7,479,351 | +0.12(+0.91%) |
May 27, 2008 | 13.36 | 13.67 | 13.35 | 13.53 | 6,742,176 | +0.25(+1.85%) |
May 26, 2008 | 13.56 | 13.63 | 13.13 | 13.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.56 | 13.63 | 13.13 | 13.28 | 8,625,076 | -0.31(-2.28%) |
May 22, 2008 | 13.67 | 13.75 | 13.50 | 13.59 | 4,935,988 | -0.03(-0.21%) |
May 21, 2008 | 13.76 | 14.01 | 13.59 | 13.62 | 9,761,345 | -0.19(-1.35%) |
May 20, 2008 | 13.80 | 13.87 | 13.69 | 13.81 | 5,336,188 | -0.08(-0.59%) |
May 19, 2008 | 13.67 | 14.01 | 13.63 | 13.89 | 6,334,012 | +0.20(+1.45%) |
May 16, 2008 | 13.67 | 13.74 | 13.41 | 13.69 | 5,862,804 | +0.01(+0.09%) |
May 15, 2008 | 13.77 | 13.81 | 13.56 | 13.68 | 4,334,048 | -0.11(-0.81%) |
May 14, 2008 | 14.01 | 14.01 | 13.76 | 13.79 | 7,180,081 | -0.18(-1.30%) |
May 13, 2008 | 13.48 | 14.00 | 13.46 | 13.97 | 8,295,170 | +0.47(+3.46%) |
May 12, 2008 | 13.49 | 13.59 | 13.41 | 13.50 | 4,597,699 | +0.08(+0.57%) |
May 09, 2008 | 13.35 | 13.54 | 13.20 | 13.43 | 3,182,563 | -0.15(-1.08%) |
May 08, 2008 | 13.38 | 13.70 | 13.29 | 13.57 | 7,905,976 | +0.28(+2.11%) |
May 07, 2008 | 13.50 | 13.61 | 13.26 | 13.29 | 5,942,843 | -0.21(-1.56%) |
May 06, 2008 | 13.50 | 13.53 | 13.29 | 13.50 | 6,279,855 | -0.12(-0.86%) |
May 05, 2008 | 13.57 | 13.77 | 13.34 | 13.62 | 4,931,129 | -0.03(-0.21%) |
May 02, 2008 | 13.80 | 13.88 | 13.43 | 13.65 | 8,033,853 | -0.17(-1.23%) |
May 01, 2008 | 13.45 | 13.83 | 13.45 | 13.82 | 9,163,135 | +0.37(+2.78%) |
Apr 30, 2008 | 13.50 | 13.59 | 13.41 | 13.45 | 7,369,393 | -0.01(-0.04%) |
Apr 29, 2008 | 13.53 | 13.66 | 13.37 | 13.45 | 6,691,269 | -0.13(-0.95%) |
Apr 28, 2008 | 13.43 | 13.70 | 13.42 | 13.58 | 7,722,521 | +0.10(+0.74%) |
Apr 25, 2008 | 13.64 | 13.64 | 13.28 | 13.48 | 8,472,682 | -0.12(-0.86%) |
Apr 24, 2008 | 13.15 | 13.70 | 13.15 | 13.60 | 11,981,349 | +0.51(+3.93%) |
Apr 23, 2008 | 12.94 | 13.21 | 12.92 | 13.08 | 8,630,411 | +0.22(+1.73%) |
Apr 22, 2008 | 12.07 | 13.01 | 12.07 | 12.86 | 13,099,308 | +0.49(+3.97%) |
Apr 21, 2008 | 11.89 | 12.48 | 11.89 | 12.37 | 6,110,655 | +0.35(+2.92%) |
Apr 18, 2008 | 12.48 | 12.57 | 11.90 | 12.02 | 11,699,572 | -0.33(-2.70%) |
Apr 17, 2008 | 12.28 | 12.48 | 12.27 | 12.35 | 3,872,081 | +0.01(+0.09%) |
Apr 16, 2008 | 12.09 | 12.35 | 12.04 | 12.34 | 6,617,778 | +0.33(+2.77%) |
Apr 15, 2008 | 11.76 | 12.04 | 11.73 | 12.01 | 6,003,530 | +0.30(+2.60%) |
Apr 14, 2008 | 11.83 | 11.91 | 11.63 | 11.70 | 6,195,073 | -0.15(-1.28%) |
Apr 11, 2008 | 11.82 | 11.98 | 11.76 | 11.86 | 7,541,144 | -0.18(-1.51%) |
Apr 10, 2008 | 12.15 | 12.21 | 11.61 | 12.04 | 9,175,901 | -0.13(-1.11%) |
Apr 09, 2008 | 12.31 | 12.45 | 12.16 | 12.17 | 5,832,214 | -0.11(-0.86%) |
Apr 08, 2008 | 12.32 | 12.45 | 12.16 | 12.28 | 5,331,888 | -0.04(-0.29%) |
Apr 07, 2008 | 12.21 | 12.54 | 12.21 | 12.31 | 6,572,872 | +0.17(+1.40%) |
Apr 04, 2008 | 12.29 | 12.39 | 12.11 | 12.14 | 4,676,762 | -0.16(-1.28%) |
Apr 03, 2008 | 12.41 | 12.46 | 12.21 | 12.30 | 7,445,168 | -0.21(-1.68%) |
Apr 02, 2008 | 12.60 | 12.72 | 12.44 | 12.51 | 6,177,463 | -0.06(-0.46%) |
Apr 01, 2008 | 12.70 | 12.70 | 12.39 | 12.57 | 6,949,223 | +0.13(+1.08%) |
Mar 31, 2008 | 12.27 | 12.50 | 12.25 | 12.43 | 5,983,507 | +0.17(+1.38%) |
Mar 28, 2008 | 12.41 | 12.43 | 12.22 | 12.27 | 4,714,564 | +0.05(+0.43%) |
Mar 27, 2008 | 12.39 | 12.42 | 12.07 | 12.21 | 6,991,624 | -0.17(-1.37%) |
Mar 26, 2008 | 12.73 | 12.73 | 12.34 | 12.38 | 10,617,703 | -0.36(-2.84%) |
Mar 25, 2008 | 12.90 | 13.01 | 12.69 | 12.74 | 9,622,410 | -0.16(-1.22%) |
Mar 24, 2008 | 12.86 | 13.07 | 12.71 | 12.90 | 4,624,367 | +0.07(+0.55%) |
Mar 21, 2008 | 12.86 | 13.00 | 12.48 | 12.83 | 8,737,589 | +0.00(+0.00%) |
Mar 20, 2008 | 12.86 | 13.00 | 12.48 | 12.83 | 8,737,589 | +0.01(+0.05%) |
Mar 19, 2008 | 12.86 | 13.14 | 12.74 | 12.83 | 9,435,239 | +0.14(+1.11%) |
Mar 18, 2008 | 12.18 | 12.72 | 12.18 | 12.69 | 7,391,223 | +0.75(+6.32%) |
Mar 17, 2008 | 11.74 | 12.05 | 11.21 | 11.93 | 13,849,370 | -0.12(-1.02%) |
Mar 14, 2008 | 12.39 | 12.44 | 11.94 | 12.05 | 8,337,076 | -0.27(-2.18%) |
Mar 13, 2008 | 12.17 | 12.41 | 12.05 | 12.32 | 11,082,071 | -0.04(-0.28%) |
Mar 12, 2008 | 12.74 | 12.86 | 12.35 | 12.36 | 6,014,042 | -0.37(-2.94%) |
Mar 11, 2008 | 12.30 | 12.75 | 12.17 | 12.73 | 7,940,549 | +0.47(+3.86%) |
Mar 10, 2008 | 12.44 | 12.44 | 12.12 | 12.26 | 8,479,605 | -0.18(-1.46%) |
Mar 07, 2008 | 12.59 | 12.69 | 12.33 | 12.44 | 10,555,262 | -0.28(-2.21%) |
Mar 06, 2008 | 12.90 | 12.96 | 12.43 | 12.72 | 14,088,845 | -0.25(-1.94%) |
Mar 05, 2008 | 12.72 | 13.01 | 12.59 | 12.97 | 12,860,372 | +0.36(+2.87%) |
Mar 04, 2008 | 12.19 | 12.66 | 12.10 | 12.61 | 14,954,246 | +0.26(+2.13%) |