Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.03 | 14.08 | 14.02 | 14.03 | 2,121,821 | +0.04(+0.28%) |
May 29, 2008 | 13.94 | 14.07 | 13.92 | 13.99 | 4,602,028 | +0.02(+0.16%) |
May 28, 2008 | 13.90 | 13.97 | 13.83 | 13.97 | 2,523,139 | +0.09(+0.68%) |
May 27, 2008 | 13.79 | 13.89 | 13.76 | 13.87 | 2,644,730 | +0.09(+0.67%) |
May 26, 2008 | 13.88 | 13.91 | 13.75 | 13.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.88 | 13.91 | 13.75 | 13.78 | 4,340,709 | -0.15(-1.05%) |
May 22, 2008 | 13.97 | 14.00 | 13.90 | 13.93 | 6,525,438 | +0.00(+0.00%) |
May 21, 2008 | 14.18 | 14.21 | 13.89 | 13.93 | 5,334,877 | -0.24(-1.66%) |
May 20, 2008 | 14.17 | 14.20 | 14.09 | 14.16 | 4,484,632 | -0.06(-0.42%) |
May 19, 2008 | 14.24 | 14.35 | 14.17 | 14.22 | 2,924,633 | +0.01(+0.09%) |
May 16, 2008 | 14.19 | 14.21 | 14.09 | 14.21 | 3,885,620 | +0.08(+0.55%) |
May 15, 2008 | 14.01 | 14.15 | 13.98 | 14.13 | 2,684,598 | +0.16(+1.15%) |
May 14, 2008 | 14.03 | 14.11 | 13.96 | 13.97 | 2,589,374 | +0.01(+0.10%) |
May 13, 2008 | 13.97 | 13.98 | 13.86 | 13.95 | 2,473,282 | +0.03(+0.24%) |
May 12, 2008 | 13.81 | 13.93 | 13.75 | 13.92 | 3,533,688 | +0.14(+1.00%) |
May 09, 2008 | 13.79 | 13.83 | 13.74 | 13.78 | 4,694,164 | -0.08(-0.60%) |
May 08, 2008 | 13.84 | 13.90 | 13.81 | 13.87 | 4,069,522 | +0.08(+0.58%) |
May 07, 2008 | 14.03 | 14.04 | 13.77 | 13.79 | 6,538,677 | -0.21(-1.53%) |
May 06, 2008 | 13.84 | 14.04 | 13.81 | 14.00 | 4,903,191 | +0.11(+0.82%) |
May 05, 2008 | 13.86 | 13.96 | 13.85 | 13.89 | 3,727,066 | -0.02(-0.13%) |
May 02, 2008 | 14.01 | 14.01 | 13.83 | 13.90 | 3,996,455 | +0.03(+0.24%) |
May 01, 2008 | 13.69 | 13.87 | 13.64 | 13.87 | 4,604,308 | +0.19(+1.39%) |
Apr 30, 2008 | 13.80 | 13.89 | 13.68 | 13.68 | 6,105,847 | -0.06(-0.41%) |
Apr 29, 2008 | 13.79 | 13.81 | 13.71 | 13.74 | 3,270,876 | -0.07(-0.54%) |
Apr 28, 2008 | 13.84 | 13.88 | 13.79 | 13.81 | 2,073,602 | -0.01(-0.05%) |
Apr 25, 2008 | 13.84 | 13.84 | 13.67 | 13.82 | 1,950,338 | +0.04(+0.32%) |
Apr 24, 2008 | 13.80 | 13.86 | 13.62 | 13.77 | 3,809,056 | +0.00(+0.00%) |
Apr 23, 2008 | 13.76 | 13.84 | 13.71 | 13.77 | 3,737,599 | +0.05(+0.36%) |
Apr 22, 2008 | 13.76 | 13.79 | 13.65 | 13.73 | 2,079,679 | -0.12(-0.86%) |
Apr 21, 2008 | 13.76 | 13.87 | 13.75 | 13.84 | 3,267,370 | +0.04(+0.28%) |
Apr 18, 2008 | 13.73 | 13.84 | 13.70 | 13.81 | 5,814,544 | +0.29(+2.12%) |
Apr 17, 2008 | 13.50 | 13.55 | 13.44 | 13.52 | 3,436,558 | +0.01(+0.08%) |
Apr 16, 2008 | 13.35 | 13.53 | 13.33 | 13.51 | 6,224,247 | +0.26(+1.99%) |
Apr 15, 2008 | 13.27 | 13.27 | 13.13 | 13.24 | 3,322,755 | +0.06(+0.42%) |
Apr 14, 2008 | 13.19 | 13.25 | 13.15 | 13.19 | 2,240,580 | +0.02(+0.17%) |
Apr 11, 2008 | 13.29 | 13.32 | 13.15 | 13.17 | 2,361,856 | -0.24(-1.77%) |
Apr 10, 2008 | 13.34 | 13.46 | 13.30 | 13.40 | 3,059,152 | +0.09(+0.65%) |
Apr 09, 2008 | 13.42 | 13.42 | 13.26 | 13.32 | 3,370,450 | -0.07(-0.54%) |
Apr 08, 2008 | 13.34 | 13.42 | 13.32 | 13.39 | 3,518,737 | -0.02(-0.17%) |
Apr 07, 2008 | 13.51 | 13.55 | 13.38 | 13.41 | 3,344,457 | +0.00(+0.00%) |
Apr 04, 2008 | 13.38 | 13.51 | 13.32 | 13.41 | 4,725,152 | +0.08(+0.59%) |
Apr 03, 2008 | 13.28 | 13.40 | 13.27 | 13.33 | 4,041,181 | +0.00(+0.03%) |
Apr 02, 2008 | 13.36 | 13.42 | 13.28 | 13.33 | 4,029,455 | -0.01(-0.11%) |
Apr 01, 2008 | 13.06 | 13.35 | 13.02 | 13.34 | 3,931,297 | +0.41(+3.21%) |
Mar 31, 2008 | 12.88 | 12.99 | 12.86 | 12.93 | 5,227,509 | +0.06(+0.48%) |
Mar 28, 2008 | 13.02 | 13.06 | 12.85 | 12.87 | 5,925,470 | -0.10(-0.75%) |
Mar 27, 2008 | 13.15 | 13.15 | 12.96 | 12.96 | 5,169,010 | -0.15(-1.12%) |
Mar 26, 2008 | 13.11 | 13.17 | 13.07 | 13.11 | 7,173,644 | -0.02(-0.14%) |
Mar 25, 2008 | 13.11 | 13.18 | 13.03 | 13.13 | 5,821,071 | -0.00(-0.03%) |
Mar 24, 2008 | 12.96 | 13.22 | 12.95 | 13.13 | 5,642,348 | +0.25(+1.95%) |
Mar 21, 2008 | 12.72 | 12.92 | 12.63 | 12.88 | 7,689,071 | +0.00(+0.00%) |
Mar 20, 2008 | 12.72 | 12.92 | 12.63 | 12.88 | 7,689,071 | +0.20(+1.61%) |
Mar 19, 2008 | 13.12 | 13.13 | 12.68 | 12.68 | 6,284,312 | -0.37(-2.86%) |
Mar 18, 2008 | 12.78 | 13.05 | 12.75 | 13.05 | 30,300,758 | +0.45(+3.58%) |
Mar 17, 2008 | 12.35 | 12.70 | 12.25 | 12.60 | 10,830,868 | -0.14(-1.08%) |
Mar 14, 2008 | 13.07 | 13.07 | 12.59 | 12.74 | 11,219,147 | -0.22(-1.67%) |
Mar 13, 2008 | 12.71 | 13.02 | 12.65 | 12.95 | 8,897,837 | +0.08(+0.62%) |
Mar 12, 2008 | 12.96 | 13.05 | 12.85 | 12.87 | 3,157,248 | -0.07(-0.54%) |
Mar 11, 2008 | 12.78 | 12.95 | 12.64 | 12.94 | 6,641,026 | +0.40(+3.19%) |
Mar 10, 2008 | 12.74 | 12.75 | 12.53 | 12.54 | 4,901,940 | -0.19(-1.47%) |
Mar 07, 2008 | 12.77 | 12.91 | 12.62 | 12.73 | 5,352,820 | -0.12(-0.96%) |
Mar 06, 2008 | 13.06 | 13.10 | 12.85 | 12.86 | 4,813,669 | -0.26(-1.95%) |
Mar 05, 2008 | 13.08 | 13.20 | 12.98 | 13.11 | 27,514,004 | +0.09(+0.73%) |
Mar 04, 2008 | 12.94 | 13.05 | 12.82 | 13.02 | 5,158,201 | -0.04(-0.30%) |