Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.44 | 14.47 | 14.11 | 14.36 | 12,395,694 | -0.00(-0.03%) |
May 29, 2008 | 14.16 | 14.47 | 14.06 | 14.37 | 13,968,481 | +0.21(+1.50%) |
May 28, 2008 | 13.99 | 14.30 | 13.99 | 14.15 | 15,046,732 | +0.29(+2.06%) |
May 27, 2008 | 13.64 | 14.01 | 13.47 | 13.87 | 12,334,095 | +0.26(+1.93%) |
May 26, 2008 | 13.63 | 13.72 | 13.46 | 13.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.63 | 13.72 | 13.46 | 13.61 | 9,552,725 | -0.05(-0.37%) |
May 22, 2008 | 13.67 | 13.76 | 13.57 | 13.66 | 12,832,632 | -0.03(-0.18%) |
May 21, 2008 | 14.10 | 14.15 | 13.63 | 13.68 | 13,346,149 | -0.40(-2.85%) |
May 20, 2008 | 14.12 | 14.32 | 14.01 | 14.08 | 17,733,896 | -0.16(-1.09%) |
May 19, 2008 | 14.19 | 14.42 | 14.11 | 14.24 | 11,545,033 | +0.05(+0.37%) |
May 16, 2008 | 14.34 | 14.34 | 14.03 | 14.19 | 9,880,981 | -0.10(-0.72%) |
May 15, 2008 | 14.26 | 14.38 | 14.14 | 14.29 | 13,686,781 | +0.12(+0.86%) |
May 14, 2008 | 13.86 | 14.37 | 13.85 | 14.17 | 18,255,158 | +0.37(+2.71%) |
May 13, 2008 | 13.79 | 13.88 | 13.58 | 13.79 | 18,685,140 | +0.07(+0.49%) |
May 12, 2008 | 13.69 | 13.85 | 13.62 | 13.73 | 40,004,336 | +0.10(+0.72%) |
May 09, 2008 | 13.72 | 13.72 | 13.48 | 13.63 | 7,078,437 | +0.01(+0.11%) |
May 08, 2008 | 14.05 | 14.08 | 13.52 | 13.61 | 21,478,644 | -0.41(-2.92%) |
May 07, 2008 | 14.23 | 14.42 | 13.98 | 14.02 | 11,942,418 | -0.17(-1.23%) |
May 06, 2008 | 14.07 | 14.25 | 13.90 | 14.20 | 9,329,030 | +0.13(+0.90%) |
May 05, 2008 | 13.81 | 14.39 | 13.98 | 14.07 | 10,429,744 | -0.14(-1.00%) |
May 02, 2008 | 14.41 | 14.41 | 14.08 | 14.21 | 14,178,991 | -0.03(-0.22%) |
May 01, 2008 | 14.03 | 14.39 | 13.97 | 14.24 | 14,888,404 | +0.21(+1.51%) |
Apr 30, 2008 | 14.33 | 14.43 | 13.99 | 14.03 | 19,931,986 | -0.30(-2.10%) |
Apr 29, 2008 | 14.25 | 14.39 | 14.18 | 14.33 | 11,906,269 | +0.09(+0.60%) |
Apr 28, 2008 | 14.50 | 14.50 | 14.20 | 14.25 | 13,829,800 | -0.19(-1.34%) |
Apr 25, 2008 | 14.39 | 14.46 | 14.23 | 14.44 | 14,718,071 | +0.14(+1.00%) |
Apr 24, 2008 | 14.24 | 14.41 | 14.16 | 14.30 | 17,055,672 | +0.12(+0.83%) |
Apr 23, 2008 | 14.37 | 14.48 | 14.15 | 14.18 | 16,763,775 | -0.11(-0.78%) |
Apr 22, 2008 | 14.38 | 14.45 | 14.14 | 14.29 | 13,738,845 | -0.12(-0.86%) |
Apr 21, 2008 | 14.17 | 14.47 | 14.10 | 14.42 | 17,391,530 | +0.15(+1.08%) |
Apr 18, 2008 | 14.32 | 14.32 | 14.13 | 14.26 | 19,080,530 | +0.07(+0.50%) |
Apr 17, 2008 | 13.86 | 14.22 | 13.86 | 14.19 | 16,506,895 | +0.31(+2.24%) |
Apr 16, 2008 | 13.90 | 13.98 | 13.75 | 13.88 | 13,188,873 | +0.05(+0.38%) |
Apr 15, 2008 | 13.99 | 13.99 | 13.69 | 13.83 | 11,246,068 | -0.05(-0.36%) |
Apr 14, 2008 | 13.93 | 14.02 | 13.83 | 13.88 | 10,499,239 | -0.13(-0.94%) |
Apr 11, 2008 | 14.01 | 14.28 | 13.99 | 14.01 | 15,547,115 | -0.14(-1.01%) |
Apr 10, 2008 | 13.93 | 14.29 | 13.84 | 14.15 | 20,786,050 | +0.20(+1.40%) |
Apr 09, 2008 | 14.01 | 14.13 | 13.85 | 13.96 | 14,931,589 | -0.02(-0.14%) |
Apr 08, 2008 | 13.92 | 14.17 | 13.92 | 13.98 | 15,624,960 | -0.06(-0.45%) |
Apr 07, 2008 | 14.47 | 14.48 | 14.04 | 14.04 | 15,478,072 | -0.35(-2.45%) |
Apr 04, 2008 | 14.53 | 14.55 | 14.27 | 14.39 | 14,953,263 | -0.08(-0.57%) |
Apr 03, 2008 | 14.17 | 14.57 | 14.13 | 14.47 | 15,356,474 | +0.20(+1.37%) |
Apr 02, 2008 | 14.47 | 14.71 | 14.19 | 14.28 | 18,502,898 | -0.34(-2.30%) |
Apr 01, 2008 | 14.41 | 14.69 | 14.13 | 14.61 | 21,477,226 | +0.33(+2.31%) |
Mar 31, 2008 | 13.81 | 14.34 | 13.81 | 14.28 | 27,517,862 | +0.45(+3.25%) |
Mar 28, 2008 | 13.93 | 13.96 | 13.68 | 13.84 | 25,388,424 | -0.03(-0.18%) |
Mar 27, 2008 | 13.98 | 14.14 | 13.86 | 13.86 | 18,256,918 | -0.06(-0.44%) |
Mar 26, 2008 | 14.32 | 14.37 | 13.88 | 13.92 | 24,579,764 | -0.44(-3.07%) |
Mar 25, 2008 | 14.55 | 14.56 | 14.29 | 14.36 | 24,348,156 | -0.15(-1.03%) |
Mar 24, 2008 | 14.07 | 14.83 | 13.97 | 14.51 | 35,496,192 | +0.38(+2.69%) |
Mar 21, 2008 | 13.59 | 14.15 | 12.99 | 14.13 | 51,531,028 | +0.00(+0.00%) |
Mar 20, 2008 | 13.59 | 14.15 | 13.59 | 14.13 | 51,531,028 | +1.14(+8.80%) |
Mar 19, 2008 | 13.19 | 13.22 | 12.99 | 12.99 | 24,645,274 | +0.03(+0.26%) |
Mar 18, 2008 | 12.66 | 12.97 | 12.51 | 12.96 | 16,413,317 | +0.51(+4.07%) |
Mar 17, 2008 | 12.27 | 12.64 | 12.13 | 12.45 | 21,751,128 | -0.15(-1.17%) |
Mar 14, 2008 | 12.94 | 12.94 | 12.46 | 12.60 | 22,470,562 | -0.22(-1.75%) |
Mar 13, 2008 | 12.36 | 12.89 | 12.18 | 12.82 | 22,904,148 | +0.27(+2.13%) |
Mar 12, 2008 | 12.18 | 12.66 | 12.18 | 12.55 | 21,707,168 | +0.39(+3.18%) |
Mar 11, 2008 | 12.21 | 12.23 | 11.91 | 12.17 | 17,491,096 | +0.20(+1.67%) |
Mar 10, 2008 | 12.22 | 12.39 | 11.93 | 11.97 | 19,258,518 | -0.27(-2.18%) |
Mar 07, 2008 | 12.39 | 12.55 | 12.12 | 12.23 | 20,465,610 | -0.28(-2.25%) |
Mar 06, 2008 | 12.73 | 12.74 | 12.48 | 12.52 | 22,161,894 | -0.26(-2.02%) |
Mar 05, 2008 | 12.77 | 13.01 | 12.63 | 12.77 | 14,006,488 | +0.08(+0.63%) |
Mar 04, 2008 | 12.53 | 12.79 | 12.50 | 12.69 | 19,831,520 | +0.07(+0.57%) |