Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.07 | 15.28 | 15.06 | 15.27 | 2,470,735 | +0.14(+0.90%) |
May 29, 2008 | 15.13 | 15.19 | 15.05 | 15.13 | 2,817,705 | -0.06(-0.41%) |
May 28, 2008 | 15.14 | 15.23 | 15.08 | 15.20 | 1,923,547 | -0.07(-0.48%) |
May 27, 2008 | 15.23 | 15.27 | 15.11 | 15.27 | 2,481,360 | +0.07(+0.48%) |
May 26, 2008 | 15.32 | 15.36 | 15.14 | 15.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.32 | 15.36 | 15.14 | 15.20 | 2,079,751 | -0.27(-1.72%) |
May 22, 2008 | 15.52 | 15.55 | 15.38 | 15.46 | 3,878,311 | +0.09(+0.58%) |
May 21, 2008 | 15.58 | 15.65 | 15.36 | 15.37 | 2,706,457 | -0.15(-0.94%) |
May 20, 2008 | 15.64 | 15.64 | 15.49 | 15.52 | 2,063,386 | -0.23(-1.46%) |
May 19, 2008 | 15.83 | 15.93 | 15.75 | 15.75 | 2,431,291 | -0.07(-0.43%) |
May 16, 2008 | 15.73 | 15.86 | 15.68 | 15.82 | 2,355,326 | +0.23(+1.47%) |
May 15, 2008 | 15.40 | 15.60 | 15.39 | 15.59 | 4,743,992 | +0.23(+1.53%) |
May 14, 2008 | 15.34 | 15.47 | 15.32 | 15.35 | 3,517,590 | +0.09(+0.58%) |
May 13, 2008 | 15.30 | 15.31 | 15.19 | 15.26 | 3,236,161 | -0.14(-0.88%) |
May 12, 2008 | 15.19 | 15.41 | 15.18 | 15.40 | 2,441,830 | +0.38(+2.54%) |
May 09, 2008 | 14.93 | 15.07 | 14.90 | 15.02 | 1,527,826 | +0.09(+0.59%) |
May 08, 2008 | 14.94 | 15.06 | 14.92 | 14.93 | 4,189,413 | +0.40(+2.73%) |
May 07, 2008 | 14.76 | 14.79 | 14.51 | 14.53 | 3,237,424 | -0.51(-3.40%) |
May 06, 2008 | 14.81 | 15.07 | 14.75 | 15.05 | 5,521,344 | +0.12(+0.81%) |
May 05, 2008 | 14.89 | 14.94 | 14.77 | 14.93 | 10,881,290 | +0.09(+0.63%) |
May 02, 2008 | 14.77 | 14.84 | 14.72 | 14.83 | 3,092,684 | +0.25(+1.68%) |
May 01, 2008 | 14.36 | 14.62 | 14.35 | 14.59 | 2,398,077 | +0.09(+0.65%) |
Apr 30, 2008 | 14.48 | 14.71 | 14.48 | 14.49 | 3,395,337 | +0.17(+1.17%) |
Apr 29, 2008 | 14.35 | 14.38 | 14.27 | 14.33 | 3,584,366 | -0.16(-1.12%) |
Apr 28, 2008 | 14.65 | 14.68 | 14.49 | 14.49 | 1,753,034 | -0.08(-0.57%) |
Apr 25, 2008 | 14.68 | 14.70 | 14.51 | 14.57 | 9,091,857 | +0.00(+0.00%) |
Apr 24, 2008 | 14.59 | 14.66 | 14.39 | 14.57 | 2,448,240 | -0.29(-1.97%) |
Apr 23, 2008 | 14.83 | 14.89 | 14.72 | 14.86 | 1,742,620 | +0.33(+2.26%) |
Apr 22, 2008 | 14.54 | 14.63 | 14.45 | 14.53 | 1,609,423 | -0.17(-1.14%) |
Apr 21, 2008 | 14.63 | 14.70 | 14.57 | 14.70 | 2,025,270 | +0.42(+2.96%) |
Apr 18, 2008 | 14.19 | 14.29 | 14.11 | 14.28 | 2,628,825 | -0.01(-0.04%) |
Apr 17, 2008 | 14.22 | 14.31 | 14.17 | 14.28 | 2,531,268 | -0.27(-1.83%) |
Apr 16, 2008 | 14.31 | 14.59 | 14.28 | 14.55 | 2,371,997 | +0.57(+4.07%) |
Apr 15, 2008 | 13.90 | 13.98 | 13.83 | 13.98 | 2,221,837 | +0.28(+2.02%) |
Apr 14, 2008 | 13.72 | 13.77 | 13.63 | 13.71 | 1,815,758 | -0.12(-0.87%) |
Apr 11, 2008 | 13.86 | 13.94 | 13.80 | 13.82 | 1,630,454 | -0.23(-1.63%) |
Apr 10, 2008 | 13.98 | 14.08 | 13.89 | 14.05 | 2,550,885 | -0.04(-0.26%) |
Apr 09, 2008 | 14.18 | 14.21 | 14.03 | 14.09 | 2,507,080 | -0.35(-2.40%) |
Apr 08, 2008 | 14.24 | 14.48 | 14.20 | 14.44 | 3,645,452 | +0.00(+0.02%) |
Apr 07, 2008 | 14.52 | 14.61 | 14.09 | 14.44 | 3,869,727 | +0.04(+0.29%) |
Apr 04, 2008 | 14.36 | 14.46 | 14.29 | 14.39 | 12,392,797 | +0.17(+1.21%) |
Apr 03, 2008 | 14.00 | 14.32 | 14.00 | 14.22 | 5,442,892 | +0.29(+2.10%) |
Apr 02, 2008 | 13.92 | 14.06 | 13.84 | 13.93 | 1,949,113 | +0.16(+1.18%) |
Apr 01, 2008 | 13.65 | 13.79 | 13.59 | 13.77 | 3,526,439 | +0.33(+2.45%) |
Mar 31, 2008 | 13.40 | 13.52 | 13.40 | 13.44 | 2,505,380 | -0.01(-0.08%) |
Mar 28, 2008 | 13.58 | 13.59 | 13.40 | 13.45 | 2,519,580 | -0.04(-0.27%) |
Mar 27, 2008 | 13.76 | 13.76 | 13.45 | 13.49 | 3,262,295 | -0.09(-0.69%) |
Mar 26, 2008 | 13.65 | 13.68 | 13.53 | 13.58 | 2,046,842 | +0.27(+2.00%) |
Mar 25, 2008 | 13.46 | 13.56 | 13.31 | 13.31 | 2,903,628 | +0.00(+0.00%) |
Mar 24, 2008 | 13.07 | 13.49 | 13.03 | 13.31 | 4,335,045 | +0.35(+2.73%) |
Mar 21, 2008 | 12.86 | 13.12 | 12.70 | 12.96 | 7,356,326 | +0.00(+0.00%) |
Mar 20, 2008 | 12.86 | 13.12 | 12.70 | 12.96 | 7,356,326 | -0.04(-0.27%) |
Mar 19, 2008 | 13.60 | 13.66 | 13.00 | 13.00 | 6,839,366 | -0.23(-1.77%) |
Mar 18, 2008 | 13.12 | 13.39 | 13.04 | 13.23 | 4,116,287 | +0.34(+2.63%) |
Mar 17, 2008 | 12.75 | 13.07 | 12.70 | 12.89 | 6,266,403 | -0.30(-2.25%) |
Mar 14, 2008 | 13.67 | 13.67 | 13.11 | 13.19 | 5,378,558 | -0.31(-2.28%) |
Mar 13, 2008 | 13.18 | 13.55 | 13.13 | 13.50 | 6,095,351 | +0.12(+0.90%) |
Mar 12, 2008 | 13.40 | 13.52 | 13.33 | 13.38 | 3,360,949 | -0.06(-0.47%) |
Mar 11, 2008 | 13.39 | 13.48 | 13.20 | 13.44 | 5,018,096 | +0.54(+4.17%) |
Mar 10, 2008 | 13.14 | 13.18 | 12.84 | 12.90 | 4,348,758 | -0.26(-1.94%) |
Mar 07, 2008 | 13.15 | 13.33 | 12.94 | 13.16 | 4,303,596 | -0.31(-2.29%) |
Mar 06, 2008 | 13.87 | 13.87 | 13.47 | 13.47 | 3,577,363 | -0.41(-2.97%) |
Mar 05, 2008 | 13.69 | 13.91 | 13.67 | 13.88 | 3,010,180 | +0.27(+1.99%) |
Mar 04, 2008 | 13.63 | 13.73 | 13.39 | 13.61 | 3,588,772 | -0.39(-2.76%) |