Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.62 | 12.66 | 12.30 | 12.37 | 14,861,091 | -0.34(-2.71%) |
May 29, 2008 | 12.37 | 12.85 | 12.23 | 12.72 | 9,946,293 | +0.24(+1.96%) |
May 28, 2008 | 12.96 | 12.97 | 12.23 | 12.47 | 15,838,174 | -0.46(-3.58%) |
May 27, 2008 | 12.77 | 13.03 | 12.70 | 12.93 | 10,693,777 | +0.19(+1.51%) |
May 26, 2008 | 13.00 | 13.11 | 12.74 | 12.74 | 6,551,526 | +0.00(+0.00%) |
May 23, 2008 | 13.00 | 13.11 | 12.74 | 12.74 | 6,551,526 | -0.41(-3.12%) |
May 22, 2008 | 12.99 | 13.35 | 12.91 | 13.15 | 7,278,997 | +0.11(+0.81%) |
May 21, 2008 | 13.19 | 13.39 | 13.05 | 13.05 | 13,293,704 | -0.18(-1.35%) |
May 20, 2008 | 13.52 | 13.52 | 13.11 | 13.22 | 6,954,643 | -0.32(-2.34%) |
May 19, 2008 | 13.54 | 13.83 | 13.45 | 13.54 | 6,029,326 | -0.01(-0.05%) |
May 16, 2008 | 13.81 | 13.97 | 13.46 | 13.55 | 6,729,194 | -0.42(-2.98%) |
May 15, 2008 | 13.80 | 14.01 | 13.52 | 13.97 | 8,105,983 | +0.11(+0.76%) |
May 14, 2008 | 13.69 | 14.01 | 13.69 | 13.86 | 5,957,734 | +0.15(+1.06%) |
May 13, 2008 | 14.16 | 14.20 | 13.67 | 13.71 | 8,775,637 | -0.35(-2.49%) |
May 12, 2008 | 13.82 | 14.11 | 13.81 | 14.07 | 5,663,586 | +0.32(+2.36%) |
May 09, 2008 | 13.73 | 14.20 | 13.58 | 13.74 | 8,717,748 | -0.09(-0.62%) |
May 08, 2008 | 14.52 | 14.52 | 13.77 | 13.83 | 12,668,986 | -0.63(-4.35%) |
May 07, 2008 | 14.86 | 14.95 | 14.28 | 14.46 | 10,587,800 | -0.40(-2.72%) |
May 06, 2008 | 14.47 | 14.93 | 14.18 | 14.86 | 8,772,558 | +0.18(+1.22%) |
May 05, 2008 | 14.99 | 15.20 | 14.67 | 14.68 | 7,849,210 | -0.30(-2.03%) |
May 02, 2008 | 15.38 | 15.71 | 14.84 | 14.98 | 8,903,153 | +0.03(+0.18%) |
May 01, 2008 | 14.34 | 15.12 | 14.08 | 14.96 | 11,327,714 | +0.78(+5.51%) |
Apr 30, 2008 | 14.29 | 14.62 | 14.08 | 14.18 | 10,396,115 | -0.19(-1.34%) |
Apr 29, 2008 | 14.59 | 14.67 | 14.29 | 14.37 | 6,841,537 | -0.19(-1.32%) |
Apr 28, 2008 | 14.49 | 14.71 | 14.16 | 14.56 | 9,659,020 | +0.15(+1.06%) |
Apr 25, 2008 | 14.13 | 14.47 | 13.84 | 14.41 | 10,610,098 | +0.35(+2.49%) |
Apr 24, 2008 | 13.19 | 14.19 | 13.19 | 14.06 | 15,808,859 | +0.89(+6.78%) |
Apr 23, 2008 | 14.10 | 14.12 | 12.96 | 13.17 | 15,141,487 | -0.68(-4.92%) |
Apr 22, 2008 | 12.89 | 13.95 | 12.88 | 13.85 | 20,093,124 | +1.03(+8.00%) |
Apr 21, 2008 | 13.65 | 13.83 | 12.82 | 12.82 | 15,467,478 | -1.04(-7.49%) |
Apr 18, 2008 | 14.48 | 14.99 | 13.75 | 13.86 | 12,588,752 | +0.27(+2.00%) |
Apr 17, 2008 | 13.08 | 13.67 | 12.85 | 13.59 | 13,659,819 | +0.29(+2.19%) |
Apr 16, 2008 | 12.86 | 13.56 | 12.84 | 13.30 | 13,572,809 | +0.56(+4.36%) |
Apr 15, 2008 | 12.67 | 13.06 | 12.52 | 12.74 | 18,814,818 | +0.16(+1.26%) |
Apr 14, 2008 | 13.72 | 13.81 | 12.54 | 12.58 | 24,494,916 | -1.22(-8.82%) |
Apr 11, 2008 | 13.84 | 14.16 | 13.77 | 13.80 | 17,544,036 | -0.33(-2.34%) |
Apr 10, 2008 | 14.21 | 14.50 | 13.95 | 14.13 | 13,290,881 | -0.19(-1.29%) |
Apr 09, 2008 | 14.75 | 14.88 | 14.28 | 14.32 | 7,319,800 | -0.31(-2.13%) |
Apr 08, 2008 | 14.89 | 15.30 | 14.55 | 14.63 | 10,287,216 | -0.67(-4.37%) |
Apr 07, 2008 | 15.02 | 15.51 | 14.90 | 15.30 | 10,970,844 | +0.27(+1.81%) |
Apr 04, 2008 | 14.96 | 15.26 | 14.88 | 15.02 | 12,023,417 | +0.11(+0.71%) |
Apr 03, 2008 | 15.10 | 15.10 | 14.55 | 14.92 | 9,125,822 | -0.05(-0.35%) |
Apr 02, 2008 | 15.10 | 15.64 | 14.88 | 14.97 | 12,116,693 | +0.09(+0.62%) |
Apr 01, 2008 | 14.17 | 14.89 | 14.17 | 14.88 | 8,765,275 | +1.04(+7.50%) |
Mar 31, 2008 | 13.77 | 14.19 | 13.62 | 13.84 | 9,090,935 | +0.07(+0.48%) |
Mar 28, 2008 | 14.17 | 14.32 | 13.71 | 13.77 | 9,667,131 | -0.34(-2.39%) |
Mar 27, 2008 | 14.82 | 14.82 | 14.00 | 14.11 | 11,972,486 | -0.69(-4.69%) |
Mar 26, 2008 | 15.19 | 15.21 | 14.77 | 14.81 | 10,347,894 | -0.58(-3.74%) |
Mar 25, 2008 | 15.81 | 15.81 | 15.25 | 15.38 | 7,468,267 | -0.28(-1.82%) |
Mar 24, 2008 | 15.55 | 16.27 | 15.45 | 15.67 | 8,333,838 | +0.22(+1.41%) |
Mar 21, 2008 | 14.53 | 15.46 | 14.28 | 15.45 | 14,757,956 | +0.00(+0.00%) |
Mar 20, 2008 | 14.53 | 15.46 | 14.28 | 15.45 | 14,757,956 | +1.01(+7.01%) |
Mar 19, 2008 | 14.75 | 15.29 | 13.63 | 14.44 | 12,006,270 | -0.31(-2.11%) |
Mar 18, 2008 | 14.29 | 14.79 | 13.83 | 14.75 | 14,484,488 | +0.77(+5.54%) |
Mar 17, 2008 | 13.99 | 14.30 | 13.40 | 13.97 | 18,370,508 | -0.48(-3.30%) |
Mar 14, 2008 | 15.05 | 15.53 | 14.22 | 14.45 | 18,643,094 | -0.65(-4.29%) |
Mar 13, 2008 | 14.88 | 15.34 | 14.39 | 15.10 | 13,277,626 | -0.16(-1.04%) |
Mar 12, 2008 | 15.95 | 16.46 | 15.16 | 15.26 | 12,527,070 | -0.70(-4.39%) |
Mar 11, 2008 | 15.08 | 16.02 | 14.83 | 15.96 | 13,953,713 | +1.40(+9.64%) |
Mar 10, 2008 | 14.57 | 14.92 | 14.28 | 14.55 | 10,642,223 | +0.00(+0.00%) |
Mar 07, 2008 | 14.11 | 15.00 | 14.05 | 14.55 | 10,194,243 | +0.19(+1.29%) |
Mar 06, 2008 | 14.65 | 14.69 | 14.35 | 14.37 | 6,934,328 | -0.42(-2.86%) |
Mar 05, 2008 | 15.18 | 15.38 | 14.55 | 14.79 | 11,392,024 | -0.36(-2.36%) |
Mar 04, 2008 | 15.05 | 15.24 | 14.48 | 15.15 | 9,125,793 | -0.01(-0.09%) |