Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.18 | 13.21 | 12.90 | 13.07 | 4,763,898 | +0.00(+0.00%) |
May 29, 2008 | 13.24 | 13.28 | 13.07 | 13.07 | 3,147,511 | -0.19(-1.44%) |
May 28, 2008 | 13.41 | 13.48 | 13.19 | 13.26 | 1,262,851 | -0.06(-0.45%) |
May 27, 2008 | 13.29 | 13.41 | 13.24 | 13.32 | 936,276 | +0.10(+0.72%) |
May 26, 2008 | 13.22 | 13.36 | 13.12 | 13.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.22 | 13.36 | 13.12 | 13.22 | 1,013,013 | -0.08(-0.63%) |
May 22, 2008 | 13.34 | 13.41 | 13.22 | 13.31 | 1,054,261 | +0.02(+0.13%) |
May 21, 2008 | 13.43 | 13.48 | 13.26 | 13.29 | 2,168,335 | -0.17(-1.24%) |
May 20, 2008 | 13.53 | 13.58 | 13.36 | 13.46 | 1,232,407 | -0.04(-0.31%) |
May 19, 2008 | 13.77 | 13.77 | 13.41 | 13.50 | 3,177,279 | -0.39(-2.83%) |
May 16, 2008 | 14.00 | 14.00 | 13.87 | 13.89 | 1,804,088 | -0.05(-0.39%) |
May 15, 2008 | 14.12 | 14.14 | 13.81 | 13.94 | 6,247,567 | -0.15(-1.06%) |
May 14, 2008 | 14.12 | 14.27 | 13.99 | 14.09 | 2,930,887 | +0.11(+0.81%) |
May 13, 2008 | 13.74 | 14.12 | 13.74 | 13.98 | 7,770,064 | +0.33(+2.45%) |
May 12, 2008 | 13.44 | 14.03 | 13.37 | 13.65 | 5,252,649 | +0.15(+1.10%) |
May 09, 2008 | 13.66 | 13.71 | 13.25 | 13.50 | 2,236,159 | -0.35(-2.50%) |
May 08, 2008 | 13.80 | 13.84 | 13.67 | 13.84 | 1,332,424 | +0.10(+0.69%) |
May 07, 2008 | 13.96 | 14.00 | 13.68 | 13.75 | 1,384,366 | -0.20(-1.41%) |
May 06, 2008 | 13.99 | 14.05 | 13.87 | 13.94 | 1,679,564 | -0.06(-0.43%) |
May 05, 2008 | 13.85 | 14.00 | 13.85 | 14.00 | 1,053,522 | +0.18(+1.29%) |
May 02, 2008 | 13.77 | 14.09 | 13.77 | 13.83 | 1,822,297 | +0.11(+0.83%) |
May 01, 2008 | 13.40 | 13.73 | 13.32 | 13.71 | 1,894,129 | +0.31(+2.31%) |
Apr 30, 2008 | 13.20 | 13.48 | 13.18 | 13.40 | 2,911,133 | +0.20(+1.53%) |
Apr 29, 2008 | 13.29 | 13.30 | 13.20 | 13.20 | 2,332,959 | -0.09(-0.67%) |
Apr 28, 2008 | 13.22 | 13.37 | 13.22 | 13.29 | 1,605,648 | +0.05(+0.36%) |
Apr 25, 2008 | 13.12 | 13.28 | 13.06 | 13.24 | 5,528,662 | +0.11(+0.86%) |
Apr 24, 2008 | 13.13 | 13.16 | 13.04 | 13.13 | 1,721,403 | +0.02(+0.14%) |
Apr 23, 2008 | 13.21 | 13.25 | 13.07 | 13.11 | 1,251,002 | -0.09(-0.68%) |
Apr 22, 2008 | 13.05 | 13.23 | 13.00 | 13.20 | 3,443,071 | +0.15(+1.14%) |
Apr 21, 2008 | 13.13 | 13.13 | 13.05 | 13.05 | 671,004 | -0.08(-0.64%) |
Apr 18, 2008 | 13.20 | 13.24 | 13.09 | 13.13 | 2,811,466 | +0.08(+0.59%) |
Apr 17, 2008 | 13.04 | 13.09 | 12.87 | 13.06 | 1,535,519 | -0.02(-0.14%) |
Apr 16, 2008 | 13.17 | 13.26 | 13.03 | 13.07 | 1,290,647 | -0.13(-0.99%) |
Apr 15, 2008 | 13.26 | 13.27 | 13.12 | 13.21 | 960,755 | +0.01(+0.04%) |
Apr 14, 2008 | 13.17 | 13.22 | 13.10 | 13.20 | 3,528,393 | +0.00(+0.00%) |
Apr 11, 2008 | 13.22 | 13.24 | 13.11 | 13.20 | 1,566,414 | -0.11(-0.81%) |
Apr 10, 2008 | 13.21 | 13.34 | 13.18 | 13.31 | 3,250,830 | +0.13(+1.00%) |
Apr 09, 2008 | 13.30 | 13.30 | 13.10 | 13.18 | 2,160,048 | -0.10(-0.72%) |
Apr 08, 2008 | 13.38 | 13.42 | 13.18 | 13.27 | 3,937,344 | -0.15(-1.15%) |
Apr 07, 2008 | 14.16 | 14.16 | 13.35 | 13.43 | 5,486,421 | -0.11(-0.79%) |
Apr 04, 2008 | 13.59 | 13.66 | 13.41 | 13.53 | 3,798,313 | +0.00(+0.00%) |
Apr 03, 2008 | 13.74 | 13.80 | 13.52 | 13.53 | 1,978,489 | -0.29(-2.07%) |
Apr 02, 2008 | 14.02 | 14.09 | 13.66 | 13.82 | 2,649,396 | -0.21(-1.49%) |
Apr 01, 2008 | 14.12 | 14.12 | 13.93 | 14.03 | 1,106,885 | -0.01(-0.04%) |
Mar 31, 2008 | 13.94 | 14.06 | 13.94 | 14.03 | 647,063 | +0.06(+0.43%) |
Mar 28, 2008 | 14.13 | 14.13 | 13.83 | 13.97 | 1,849,107 | -0.13(-0.89%) |
Mar 27, 2008 | 14.09 | 14.28 | 14.04 | 14.10 | 1,993,021 | +0.07(+0.51%) |
Mar 26, 2008 | 14.11 | 14.15 | 13.94 | 14.03 | 2,698,397 | -0.25(-1.75%) |
Mar 25, 2008 | 14.25 | 14.52 | 14.25 | 14.28 | 2,724,576 | +0.02(+0.17%) |
Mar 24, 2008 | 14.18 | 14.41 | 14.18 | 14.25 | 1,574,724 | +0.19(+1.36%) |
Mar 21, 2008 | 14.02 | 14.16 | 13.91 | 14.06 | 2,564,429 | +0.00(+0.00%) |
Mar 20, 2008 | 14.02 | 14.16 | 13.91 | 14.06 | 2,564,429 | +0.00(+0.00%) |
Mar 19, 2008 | 14.37 | 14.37 | 13.96 | 14.06 | 11,546,186 | -0.28(-1.95%) |
Mar 18, 2008 | 14.03 | 14.35 | 14.00 | 14.34 | 3,727,220 | +0.42(+3.00%) |
Mar 17, 2008 | 13.94 | 14.16 | 13.83 | 13.93 | 3,891,216 | -0.24(-1.72%) |
Mar 14, 2008 | 14.61 | 14.64 | 14.09 | 14.17 | 2,952,298 | -0.43(-2.94%) |
Mar 13, 2008 | 14.48 | 14.76 | 14.42 | 14.60 | 1,268,998 | -0.02(-0.16%) |
Mar 12, 2008 | 14.50 | 14.68 | 14.41 | 14.62 | 1,886,864 | +0.08(+0.57%) |
Mar 11, 2008 | 14.50 | 14.56 | 14.39 | 14.54 | 3,218,728 | +0.33(+2.35%) |
Mar 10, 2008 | 14.15 | 14.41 | 14.14 | 14.21 | 3,031,329 | +0.00(+0.00%) |
Mar 07, 2008 | 14.37 | 14.58 | 14.18 | 14.21 | 4,483,092 | -0.24(-1.69%) |
Mar 06, 2008 | 14.60 | 14.74 | 14.31 | 14.45 | 2,769,213 | -0.15(-1.02%) |
Mar 05, 2008 | 14.29 | 14.74 | 14.29 | 14.60 | 7,098,480 | +0.45(+3.20%) |
Mar 04, 2008 | 14.30 | 14.33 | 14.01 | 14.15 | 5,353,171 | -0.19(-1.33%) |