Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.34 | 13.39 | 13.21 | 13.29 | 7,872,665 | +0.02(+0.15%) |
May 29, 2008 | 13.11 | 13.34 | 13.11 | 13.27 | 7,205,645 | +0.11(+0.84%) |
May 28, 2008 | 13.42 | 13.64 | 13.09 | 13.16 | 8,603,186 | -0.28(-2.08%) |
May 27, 2008 | 13.15 | 13.51 | 13.03 | 13.44 | 8,112,949 | +0.32(+2.44%) |
May 26, 2008 | 13.46 | 13.49 | 13.07 | 13.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.46 | 13.49 | 13.07 | 13.12 | 5,465,536 | -0.38(-2.81%) |
May 22, 2008 | 13.52 | 13.61 | 13.42 | 13.50 | 4,351,580 | +0.03(+0.22%) |
May 21, 2008 | 13.55 | 13.70 | 13.45 | 13.47 | 6,229,226 | -0.08(-0.59%) |
May 20, 2008 | 13.34 | 13.70 | 13.26 | 13.55 | 9,214,497 | +0.17(+1.27%) |
May 19, 2008 | 13.43 | 13.56 | 13.21 | 13.38 | 4,864,131 | -0.02(-0.15%) |
May 16, 2008 | 13.48 | 13.50 | 13.27 | 13.40 | 5,141,317 | -0.03(-0.22%) |
May 15, 2008 | 13.32 | 13.47 | 13.06 | 13.43 | 8,793,504 | +0.14(+1.05%) |
May 14, 2008 | 13.10 | 13.43 | 13.01 | 13.29 | 6,634,649 | +0.28(+2.15%) |
May 13, 2008 | 13.41 | 13.47 | 12.95 | 13.01 | 10,858,381 | -0.40(-2.98%) |
May 12, 2008 | 13.43 | 13.53 | 13.27 | 13.41 | 5,206,583 | -0.01(-0.07%) |
May 09, 2008 | 13.50 | 13.71 | 13.35 | 13.42 | 4,326,535 | -0.26(-1.90%) |
May 08, 2008 | 13.55 | 13.80 | 13.55 | 13.68 | 7,289,371 | +0.26(+1.94%) |
May 07, 2008 | 13.77 | 13.80 | 13.38 | 13.42 | 7,574,668 | -0.31(-2.26%) |
May 06, 2008 | 13.16 | 13.77 | 13.16 | 13.73 | 9,809,624 | +0.44(+3.31%) |
May 05, 2008 | 13.31 | 13.37 | 13.05 | 13.29 | 5,254,045 | -0.13(-0.97%) |
May 02, 2008 | 13.49 | 13.60 | 13.39 | 13.42 | 5,806,167 | -0.14(-1.03%) |
May 01, 2008 | 13.34 | 13.58 | 13.34 | 13.56 | 6,065,023 | +0.23(+1.73%) |
Apr 30, 2008 | 13.28 | 13.63 | 13.21 | 13.33 | 10,716,523 | +0.05(+0.38%) |
Apr 29, 2008 | 12.95 | 13.36 | 12.87 | 13.28 | 12,098,044 | +0.34(+2.63%) |
Apr 28, 2008 | 12.75 | 13.04 | 12.70 | 12.94 | 10,078,085 | +0.17(+1.33%) |
Apr 25, 2008 | 12.61 | 12.77 | 12.60 | 12.77 | 8,440,726 | +0.17(+1.35%) |
Apr 24, 2008 | 12.66 | 12.70 | 12.45 | 12.60 | 8,192,356 | -0.01(-0.08%) |
Apr 23, 2008 | 12.95 | 13.00 | 12.54 | 12.61 | 12,343,713 | -0.29(-2.25%) |
Apr 22, 2008 | 13.46 | 13.46 | 12.72 | 12.90 | 14,729,619 | -0.13(-1.00%) |
Apr 21, 2008 | 12.74 | 13.17 | 12.53 | 13.03 | 13,104,882 | +0.38(+3.00%) |
Apr 18, 2008 | 12.67 | 12.81 | 12.47 | 12.65 | 8,456,868 | +0.17(+1.36%) |
Apr 17, 2008 | 12.52 | 12.75 | 12.34 | 12.48 | 14,003,400 | -0.10(-0.79%) |
Apr 16, 2008 | 12.61 | 12.77 | 12.47 | 12.58 | 12,247,379 | +0.10(+0.80%) |
Apr 15, 2008 | 12.90 | 13.01 | 12.40 | 12.48 | 8,400,401 | -0.28(-2.19%) |
Apr 14, 2008 | 12.90 | 13.03 | 12.73 | 12.76 | 7,307,650 | -0.12(-0.93%) |
Apr 11, 2008 | 13.33 | 13.35 | 12.84 | 12.88 | 10,221,991 | -0.39(-2.94%) |
Apr 10, 2008 | 13.51 | 13.55 | 13.22 | 13.27 | 7,704,459 | -0.19(-1.41%) |
Apr 09, 2008 | 13.68 | 13.85 | 13.35 | 13.46 | 11,048,993 | -0.17(-1.25%) |
Apr 08, 2008 | 13.76 | 13.88 | 13.44 | 13.63 | 12,360,535 | -0.11(-0.80%) |
Apr 07, 2008 | 14.00 | 14.18 | 13.66 | 13.74 | 9,892,641 | -0.37(-2.62%) |
Apr 04, 2008 | 13.46 | 14.22 | 13.42 | 14.11 | 13,731,017 | +0.59(+4.36%) |
Apr 03, 2008 | 13.54 | 13.61 | 13.26 | 13.52 | 7,534,952 | -0.07(-0.52%) |
Apr 02, 2008 | 13.58 | 13.89 | 13.54 | 13.59 | 8,270,591 | -0.01(-0.07%) |
Apr 01, 2008 | 12.94 | 13.64 | 12.94 | 13.60 | 12,840,247 | +0.73(+5.67%) |
Mar 31, 2008 | 12.58 | 12.95 | 12.52 | 12.87 | 14,379,837 | +0.26(+2.06%) |
Mar 28, 2008 | 12.91 | 12.97 | 12.58 | 12.61 | 9,448,100 | -0.22(-1.71%) |
Mar 27, 2008 | 12.84 | 13.04 | 12.73 | 12.83 | 13,886,508 | +0.09(+0.71%) |
Mar 26, 2008 | 12.93 | 12.93 | 12.67 | 12.74 | 10,654,440 | -0.23(-1.77%) |
Mar 25, 2008 | 12.83 | 13.09 | 12.82 | 12.97 | 13,218,624 | +0.12(+0.93%) |
Mar 24, 2008 | 12.45 | 12.96 | 12.45 | 12.85 | 9,179,093 | +0.42(+3.38%) |
Mar 21, 2008 | 12.60 | 12.69 | 12.36 | 12.43 | 16,413,935 | +0.00(+0.00%) |
Mar 20, 2008 | 12.60 | 12.69 | 12.36 | 12.43 | 16,413,935 | -0.11(-0.88%) |
Mar 19, 2008 | 12.60 | 13.02 | 12.54 | 12.54 | 9,217,168 | -0.06(-0.48%) |
Mar 18, 2008 | 12.45 | 12.68 | 12.20 | 12.60 | 13,395,343 | +0.40(+3.28%) |
Mar 17, 2008 | 12.32 | 12.58 | 12.14 | 12.20 | 15,298,036 | -0.43(-3.40%) |
Mar 14, 2008 | 12.93 | 12.98 | 12.30 | 12.63 | 11,356,933 | -0.23(-1.79%) |
Mar 13, 2008 | 12.60 | 12.93 | 12.33 | 12.86 | 8,299,815 | +0.11(+0.86%) |
Mar 12, 2008 | 12.59 | 13.08 | 12.56 | 12.75 | 9,450,446 | +0.19(+1.51%) |
Mar 11, 2008 | 12.43 | 12.57 | 12.30 | 12.56 | 9,834,700 | +0.23(+1.87%) |
Mar 10, 2008 | 12.34 | 12.49 | 12.24 | 12.33 | 9,370,999 | -0.02(-0.16%) |
Mar 07, 2008 | 12.55 | 12.60 | 12.25 | 12.35 | 15,046,475 | -0.33(-2.60%) |
Mar 06, 2008 | 12.74 | 12.79 | 12.58 | 12.68 | 17,915,892 | -0.11(-0.86%) |
Mar 05, 2008 | 12.82 | 12.86 | 12.68 | 12.79 | 12,625,132 | +0.04(+0.31%) |
Mar 04, 2008 | 12.53 | 12.79 | 12.52 | 12.75 | 6,692,368 | +0.10(+0.79%) |