Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.97 | 15.27 | 14.84 | 15.22 | 6,669,556 | +0.35(+2.32%) |
May 29, 2008 | 14.63 | 14.90 | 14.63 | 14.87 | 4,666,413 | +0.31(+2.14%) |
May 28, 2008 | 14.66 | 14.83 | 14.17 | 14.56 | 9,839,218 | +0.05(+0.33%) |
May 27, 2008 | 14.55 | 14.74 | 14.44 | 14.51 | 3,253,449 | -0.09(-0.59%) |
May 26, 2008 | 14.61 | 14.71 | 14.48 | 14.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.61 | 14.71 | 14.48 | 14.60 | 3,226,048 | -0.07(-0.46%) |
May 22, 2008 | 14.44 | 14.92 | 14.37 | 14.67 | 4,863,804 | +0.29(+1.99%) |
May 21, 2008 | 14.59 | 14.75 | 14.34 | 14.38 | 4,376,729 | -0.14(-0.97%) |
May 20, 2008 | 14.47 | 14.64 | 14.47 | 14.52 | 3,623,759 | -0.02(-0.16%) |
May 19, 2008 | 14.57 | 14.69 | 14.49 | 14.55 | 1,836,475 | -0.01(-0.06%) |
May 16, 2008 | 14.58 | 14.65 | 14.44 | 14.55 | 3,748,218 | +0.09(+0.66%) |
May 15, 2008 | 14.17 | 14.49 | 14.17 | 14.46 | 2,770,219 | +0.28(+1.98%) |
May 14, 2008 | 14.07 | 14.30 | 14.07 | 14.18 | 2,159,801 | +0.12(+0.84%) |
May 13, 2008 | 14.04 | 14.11 | 14.02 | 14.06 | 2,125,456 | +0.00(+0.00%) |
May 12, 2008 | 14.00 | 14.18 | 13.96 | 14.06 | 2,077,532 | +0.01(+0.06%) |
May 09, 2008 | 13.77 | 14.20 | 13.77 | 14.05 | 1,925,754 | +0.22(+1.57%) |
May 08, 2008 | 13.90 | 13.96 | 13.83 | 13.84 | 2,819,334 | -0.13(-0.96%) |
May 07, 2008 | 14.13 | 14.16 | 13.97 | 13.97 | 3,366,939 | -0.19(-1.34%) |
May 06, 2008 | 13.84 | 14.22 | 13.84 | 14.16 | 3,367,675 | +0.15(+1.08%) |
May 05, 2008 | 14.22 | 14.22 | 13.97 | 14.01 | 6,536,630 | -0.20(-1.44%) |
May 02, 2008 | 14.21 | 14.28 | 14.04 | 14.21 | 5,199,764 | +0.13(+0.94%) |
May 01, 2008 | 13.71 | 14.12 | 13.67 | 14.08 | 4,479,663 | +0.23(+1.67%) |
Apr 30, 2008 | 13.84 | 14.03 | 13.76 | 13.85 | 6,112,885 | +0.11(+0.81%) |
Apr 29, 2008 | 13.73 | 13.88 | 13.68 | 13.74 | 3,429,885 | -0.07(-0.50%) |
Apr 28, 2008 | 13.64 | 13.91 | 13.59 | 13.81 | 5,933,673 | +0.13(+0.97%) |
Apr 25, 2008 | 13.73 | 13.74 | 13.54 | 13.67 | 7,055,742 | -0.03(-0.20%) |
Apr 24, 2008 | 13.28 | 13.79 | 13.20 | 13.70 | 6,553,859 | +0.43(+3.22%) |
Apr 23, 2008 | 13.36 | 13.36 | 13.20 | 13.27 | 3,896,299 | -0.18(-1.36%) |
Apr 22, 2008 | 13.43 | 13.65 | 13.36 | 13.46 | 4,577,414 | -0.19(-1.40%) |
Apr 21, 2008 | 13.35 | 13.86 | 13.35 | 13.65 | 6,705,562 | +0.02(+0.15%) |
Apr 18, 2008 | 13.43 | 13.73 | 13.36 | 13.63 | 6,456,578 | +0.34(+2.57%) |
Apr 17, 2008 | 13.19 | 13.36 | 13.15 | 13.29 | 4,006,756 | -0.02(-0.16%) |
Apr 16, 2008 | 13.27 | 13.33 | 13.18 | 13.31 | 6,380,128 | +0.28(+2.15%) |
Apr 15, 2008 | 13.09 | 13.11 | 12.96 | 13.03 | 10,273,495 | +0.04(+0.29%) |
Apr 14, 2008 | 13.00 | 13.05 | 12.91 | 12.99 | 7,888,783 | +0.02(+0.13%) |
Apr 11, 2008 | 12.90 | 13.04 | 12.87 | 12.97 | 4,471,058 | -0.06(-0.48%) |
Apr 10, 2008 | 12.97 | 13.09 | 12.81 | 13.04 | 5,683,707 | +0.12(+0.91%) |
Apr 09, 2008 | 13.09 | 13.13 | 12.82 | 12.92 | 5,598,334 | -0.21(-1.57%) |
Apr 08, 2008 | 13.14 | 13.19 | 13.00 | 13.12 | 5,006,446 | -0.04(-0.32%) |
Apr 07, 2008 | 13.21 | 13.31 | 13.12 | 13.17 | 5,542,783 | -0.03(-0.22%) |
Apr 04, 2008 | 13.36 | 13.50 | 13.20 | 13.20 | 4,984,408 | -0.20(-1.49%) |
Apr 03, 2008 | 13.25 | 13.49 | 13.23 | 13.40 | 8,331,218 | +0.16(+1.21%) |
Apr 02, 2008 | 13.38 | 13.50 | 13.16 | 13.24 | 8,157,934 | -0.05(-0.41%) |
Apr 01, 2008 | 12.90 | 13.29 | 12.90 | 13.29 | 20,974,750 | +0.36(+2.82%) |
Mar 31, 2008 | 12.58 | 12.97 | 12.50 | 12.93 | 17,477,750 | +0.43(+3.47%) |
Mar 28, 2008 | 13.14 | 13.21 | 12.46 | 12.49 | 37,130,724 | -0.61(-4.65%) |
Mar 27, 2008 | 13.14 | 13.24 | 13.04 | 13.10 | 14,100,583 | +0.01(+0.08%) |
Mar 26, 2008 | 13.18 | 13.28 | 12.91 | 13.09 | 11,040,699 | -0.23(-1.69%) |
Mar 25, 2008 | 13.24 | 13.36 | 13.09 | 13.32 | 11,133,362 | +0.08(+0.61%) |
Mar 24, 2008 | 13.16 | 13.43 | 13.11 | 13.24 | 11,656,390 | +0.19(+1.45%) |
Mar 21, 2008 | 12.99 | 13.16 | 12.51 | 13.05 | 16,887,072 | +0.00(+0.00%) |
Mar 20, 2008 | 12.99 | 13.16 | 12.51 | 13.05 | 16,887,072 | +0.16(+1.21%) |
Mar 19, 2008 | 13.32 | 13.63 | 12.89 | 12.89 | 16,145,465 | -0.51(-3.81%) |
Mar 18, 2008 | 12.72 | 13.42 | 12.71 | 13.40 | 12,711,868 | +0.70(+5.49%) |
Mar 17, 2008 | 12.66 | 12.82 | 12.40 | 12.70 | 22,106,102 | -0.40(-3.04%) |
Mar 14, 2008 | 13.49 | 13.50 | 13.06 | 13.10 | 19,579,912 | -0.44(-3.22%) |
Mar 13, 2008 | 13.42 | 13.63 | 13.27 | 13.54 | 10,195,802 | +0.02(+0.17%) |
Mar 12, 2008 | 13.58 | 13.75 | 13.44 | 13.51 | 9,875,694 | -0.03(-0.19%) |
Mar 11, 2008 | 13.17 | 13.56 | 13.16 | 13.54 | 9,552,297 | +0.50(+3.86%) |
Mar 10, 2008 | 13.44 | 13.45 | 13.01 | 13.04 | 8,823,652 | -0.34(-2.51%) |
Mar 07, 2008 | 13.24 | 13.58 | 13.12 | 13.37 | 11,644,671 | +0.13(+1.00%) |
Mar 06, 2008 | 13.65 | 13.69 | 13.22 | 13.24 | 8,885,844 | -0.53(-3.87%) |
Mar 05, 2008 | 13.75 | 13.89 | 13.57 | 13.77 | 7,736,060 | +0.20(+1.44%) |
Mar 04, 2008 | 13.60 | 13.60 | 13.31 | 13.57 | 10,045,210 | -0.09(-0.63%) |