Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.90 | 11.99 | 11.37 | 11.63 | 4,841,557 | -0.38(-3.18%) |
May 29, 2008 | 11.97 | 12.12 | 11.85 | 12.02 | 2,404,142 | +0.07(+0.57%) |
May 28, 2008 | 12.25 | 12.37 | 11.82 | 11.95 | 4,515,726 | -0.29(-2.36%) |
May 27, 2008 | 12.43 | 12.66 | 12.09 | 12.24 | 2,809,541 | -0.22(-1.77%) |
May 26, 2008 | 12.63 | 12.65 | 12.41 | 12.46 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.63 | 12.65 | 12.41 | 12.46 | 2,077,895 | -0.31(-2.46%) |
May 22, 2008 | 12.75 | 13.12 | 12.62 | 12.77 | 2,541,577 | -0.04(-0.33%) |
May 21, 2008 | 13.51 | 13.75 | 12.66 | 12.82 | 3,949,441 | -0.77(-5.69%) |
May 20, 2008 | 13.94 | 13.97 | 13.53 | 13.59 | 2,189,646 | -0.45(-3.21%) |
May 19, 2008 | 14.21 | 14.23 | 13.90 | 14.04 | 1,214,860 | -0.17(-1.20%) |
May 16, 2008 | 14.29 | 14.29 | 13.79 | 14.21 | 1,631,601 | -0.03(-0.18%) |
May 15, 2008 | 14.03 | 14.26 | 13.72 | 14.23 | 1,040,457 | +0.11(+0.78%) |
May 14, 2008 | 14.24 | 14.36 | 13.97 | 14.12 | 1,343,233 | -0.15(-1.07%) |
May 13, 2008 | 14.13 | 14.36 | 14.01 | 14.28 | 1,066,242 | +0.26(+1.88%) |
May 12, 2008 | 13.78 | 14.04 | 13.68 | 14.01 | 969,834 | +0.25(+1.79%) |
May 09, 2008 | 13.50 | 13.89 | 13.50 | 13.77 | 589,668 | -0.01(-0.06%) |
May 08, 2008 | 14.23 | 14.23 | 13.59 | 13.78 | 1,036,751 | -0.32(-2.29%) |
May 07, 2008 | 14.14 | 14.47 | 14.05 | 14.10 | 1,340,811 | -0.12(-0.84%) |
May 06, 2008 | 14.21 | 14.28 | 13.78 | 14.22 | 1,284,122 | +0.01(+0.06%) |
May 05, 2008 | 14.16 | 14.34 | 14.03 | 14.21 | 1,204,279 | -0.07(-0.48%) |
May 02, 2008 | 14.56 | 14.63 | 14.12 | 14.28 | 1,642,126 | -0.12(-0.83%) |
May 01, 2008 | 14.24 | 14.58 | 14.00 | 14.39 | 1,642,549 | +0.23(+1.62%) |
Apr 30, 2008 | 14.20 | 14.63 | 14.10 | 14.17 | 2,247,079 | -0.09(-0.66%) |
Apr 29, 2008 | 13.91 | 14.33 | 13.86 | 14.26 | 1,569,891 | +0.35(+2.50%) |
Apr 28, 2008 | 13.99 | 13.99 | 13.65 | 13.91 | 1,690,127 | +0.03(+0.18%) |
Apr 25, 2008 | 13.74 | 13.92 | 13.44 | 13.89 | 2,464,415 | +0.14(+0.99%) |
Apr 24, 2008 | 13.25 | 14.48 | 13.25 | 13.75 | 8,336,480 | +0.95(+7.43%) |
Apr 23, 2008 | 13.04 | 13.10 | 12.78 | 12.80 | 1,968,067 | -0.20(-1.50%) |
Apr 22, 2008 | 13.42 | 13.42 | 12.86 | 12.99 | 2,122,428 | -0.36(-2.67%) |
Apr 21, 2008 | 13.59 | 13.59 | 13.28 | 13.35 | 1,011,762 | -0.28(-2.06%) |
Apr 18, 2008 | 13.39 | 13.83 | 13.39 | 13.63 | 1,700,697 | +0.32(+2.42%) |
Apr 17, 2008 | 13.20 | 13.38 | 12.94 | 13.31 | 1,144,511 | -0.03(-0.19%) |
Apr 16, 2008 | 12.97 | 13.43 | 12.78 | 13.33 | 1,917,460 | +0.34(+2.61%) |
Apr 15, 2008 | 13.45 | 13.57 | 12.87 | 12.99 | 1,762,462 | -0.42(-3.10%) |
Apr 14, 2008 | 13.55 | 13.73 | 13.34 | 13.41 | 1,149,351 | -0.18(-1.31%) |
Apr 11, 2008 | 13.60 | 13.84 | 13.45 | 13.59 | 1,245,390 | -0.15(-1.11%) |
Apr 10, 2008 | 13.82 | 14.02 | 13.61 | 13.74 | 1,402,979 | -0.03(-0.25%) |
Apr 09, 2008 | 14.28 | 14.34 | 13.64 | 13.78 | 1,170,896 | -0.44(-3.11%) |
Apr 08, 2008 | 14.39 | 14.40 | 14.13 | 14.22 | 1,194,793 | -0.19(-1.30%) |
Apr 07, 2008 | 14.80 | 14.87 | 14.28 | 14.40 | 1,251,267 | -0.38(-2.58%) |
Apr 04, 2008 | 14.45 | 15.13 | 14.29 | 14.79 | 2,891,320 | +0.32(+2.23%) |
Apr 03, 2008 | 14.14 | 14.51 | 14.00 | 14.46 | 1,272,805 | +0.21(+1.49%) |
Apr 02, 2008 | 14.46 | 14.59 | 14.13 | 14.25 | 2,183,674 | -0.16(-1.12%) |
Apr 01, 2008 | 13.76 | 14.52 | 13.72 | 14.41 | 2,491,020 | +0.85(+6.26%) |
Mar 31, 2008 | 13.62 | 13.82 | 13.43 | 13.56 | 3,093,620 | -0.13(-0.93%) |
Mar 28, 2008 | 14.45 | 14.50 | 13.61 | 13.69 | 2,026,931 | -0.58(-4.05%) |
Mar 27, 2008 | 14.50 | 14.52 | 14.17 | 14.27 | 1,400,509 | -0.08(-0.53%) |
Mar 26, 2008 | 15.05 | 15.05 | 14.07 | 14.34 | 2,142,840 | -0.82(-5.38%) |
Mar 25, 2008 | 15.26 | 15.30 | 14.88 | 15.16 | 1,100,482 | -0.06(-0.39%) |
Mar 24, 2008 | 14.83 | 15.54 | 14.83 | 15.22 | 1,383,668 | +0.43(+2.93%) |
Mar 21, 2008 | 13.89 | 14.81 | 13.88 | 14.79 | 2,146,696 | +0.00(+0.00%) |
Mar 20, 2008 | 13.89 | 14.81 | 13.88 | 14.79 | 2,146,696 | +0.91(+6.55%) |
Mar 19, 2008 | 13.97 | 14.19 | 13.88 | 13.88 | 1,790,020 | +0.09(+0.62%) |
Mar 18, 2008 | 13.38 | 13.82 | 13.20 | 13.79 | 1,757,993 | +0.74(+5.66%) |
Mar 17, 2008 | 12.99 | 13.31 | 12.84 | 13.05 | 2,018,791 | +0.03(+0.20%) |
Mar 14, 2008 | 13.44 | 13.65 | 12.95 | 13.03 | 2,244,006 | -0.41(-3.03%) |
Mar 13, 2008 | 12.84 | 13.55 | 12.84 | 13.44 | 1,290,649 | +0.29(+2.20%) |
Mar 12, 2008 | 13.53 | 13.60 | 13.11 | 13.15 | 1,288,645 | -0.32(-2.40%) |
Mar 11, 2008 | 13.29 | 13.47 | 12.92 | 13.47 | 1,827,579 | +0.56(+4.34%) |
Mar 10, 2008 | 13.04 | 13.24 | 12.87 | 12.91 | 1,508,350 | -0.16(-1.23%) |
Mar 07, 2008 | 13.26 | 13.52 | 12.91 | 13.07 | 1,816,508 | -0.16(-1.22%) |
Mar 06, 2008 | 13.51 | 13.65 | 13.21 | 13.23 | 1,755,138 | -0.39(-2.87%) |
Mar 05, 2008 | 13.38 | 13.83 | 13.37 | 13.62 | 1,481,518 | +0.25(+1.84%) |
Mar 04, 2008 | 13.30 | 13.50 | 13.13 | 13.38 | 2,612,232 | -0.08(-0.57%) |