Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.37 | 15.58 | 15.35 | 15.57 | 2,422,804 | +0.14(+0.90%) |
May 29, 2008 | 15.43 | 15.49 | 15.35 | 15.43 | 2,763,043 | -0.06(-0.41%) |
May 28, 2008 | 15.44 | 15.54 | 15.38 | 15.50 | 1,886,231 | -0.07(-0.48%) |
May 27, 2008 | 15.53 | 15.57 | 15.41 | 15.57 | 2,433,223 | +0.07(+0.48%) |
May 26, 2008 | 15.62 | 15.66 | 15.44 | 15.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.62 | 15.66 | 15.44 | 15.50 | 2,039,405 | -0.27(-1.72%) |
May 22, 2008 | 15.82 | 15.85 | 15.68 | 15.77 | 3,803,073 | +0.09(+0.58%) |
May 21, 2008 | 15.89 | 15.96 | 15.66 | 15.68 | 2,653,953 | -0.15(-0.94%) |
May 20, 2008 | 15.94 | 15.95 | 15.80 | 15.83 | 2,023,357 | -0.23(-1.46%) |
May 19, 2008 | 16.15 | 16.25 | 16.06 | 16.06 | 2,384,125 | -0.07(-0.43%) |
May 16, 2008 | 16.04 | 16.18 | 15.99 | 16.13 | 2,309,634 | +0.23(+1.47%) |
May 15, 2008 | 15.71 | 15.91 | 15.69 | 15.90 | 4,651,960 | +0.24(+1.53%) |
May 14, 2008 | 15.65 | 15.77 | 15.62 | 15.66 | 3,449,350 | +0.09(+0.58%) |
May 13, 2008 | 15.60 | 15.61 | 15.49 | 15.57 | 3,173,381 | -0.14(-0.88%) |
May 12, 2008 | 15.49 | 15.71 | 15.48 | 15.71 | 2,394,459 | +0.39(+2.54%) |
May 09, 2008 | 15.22 | 15.36 | 15.20 | 15.32 | 1,498,187 | +0.09(+0.59%) |
May 08, 2008 | 15.24 | 15.36 | 15.21 | 15.23 | 4,108,141 | +0.40(+2.73%) |
May 07, 2008 | 15.06 | 15.08 | 14.80 | 14.82 | 3,174,620 | -0.52(-3.40%) |
May 06, 2008 | 15.10 | 15.37 | 15.04 | 15.34 | 5,414,232 | +0.12(+0.81%) |
May 05, 2008 | 15.18 | 15.23 | 15.06 | 15.22 | 10,670,198 | +0.10(+0.63%) |
May 02, 2008 | 15.07 | 15.14 | 15.01 | 15.13 | 3,032,687 | +0.25(+1.68%) |
May 01, 2008 | 14.65 | 14.91 | 14.63 | 14.88 | 2,351,555 | +0.10(+0.65%) |
Apr 30, 2008 | 14.77 | 15.00 | 14.77 | 14.78 | 3,329,469 | +0.17(+1.17%) |
Apr 29, 2008 | 14.63 | 14.66 | 14.56 | 14.61 | 3,514,830 | -0.16(-1.12%) |
Apr 28, 2008 | 14.94 | 14.97 | 14.77 | 14.77 | 1,719,026 | -0.09(-0.57%) |
Apr 25, 2008 | 14.97 | 14.99 | 14.80 | 14.86 | 8,915,479 | +0.00(+0.00%) |
Apr 24, 2008 | 14.88 | 14.95 | 14.67 | 14.86 | 2,400,745 | -0.30(-1.97%) |
Apr 23, 2008 | 15.12 | 15.18 | 15.01 | 15.16 | 1,708,814 | +0.34(+2.26%) |
Apr 22, 2008 | 14.83 | 14.92 | 14.74 | 14.82 | 1,578,201 | -0.17(-1.14%) |
Apr 21, 2008 | 14.92 | 14.99 | 14.86 | 14.99 | 1,985,981 | +0.43(+2.96%) |
Apr 18, 2008 | 14.47 | 14.58 | 14.39 | 14.56 | 2,577,827 | -0.01(-0.04%) |
Apr 17, 2008 | 14.50 | 14.59 | 14.46 | 14.57 | 2,482,163 | -0.27(-1.83%) |
Apr 16, 2008 | 14.59 | 14.88 | 14.57 | 14.84 | 2,325,981 | +0.58(+4.07%) |
Apr 15, 2008 | 14.18 | 14.26 | 14.10 | 14.26 | 2,178,735 | +0.28(+2.02%) |
Apr 14, 2008 | 13.99 | 14.04 | 13.90 | 13.98 | 1,780,533 | -0.12(-0.87%) |
Apr 11, 2008 | 14.13 | 14.22 | 14.08 | 14.10 | 1,598,824 | -0.23(-1.63%) |
Apr 10, 2008 | 14.26 | 14.36 | 14.16 | 14.33 | 2,501,399 | -0.04(-0.26%) |
Apr 09, 2008 | 14.46 | 14.49 | 14.31 | 14.37 | 2,458,444 | -0.35(-2.40%) |
Apr 08, 2008 | 14.52 | 14.76 | 14.48 | 14.72 | 3,574,732 | +0.00(+0.02%) |
Apr 07, 2008 | 14.81 | 14.90 | 14.36 | 14.72 | 3,794,656 | +0.04(+0.29%) |
Apr 04, 2008 | 14.64 | 14.75 | 14.58 | 14.68 | 12,152,382 | +0.18(+1.21%) |
Apr 03, 2008 | 14.28 | 14.60 | 14.28 | 14.50 | 5,337,303 | +0.30(+2.10%) |
Apr 02, 2008 | 14.20 | 14.34 | 14.11 | 14.20 | 1,911,301 | +0.16(+1.17%) |
Apr 01, 2008 | 13.92 | 14.07 | 13.86 | 14.04 | 3,458,028 | +0.34(+2.45%) |
Mar 31, 2008 | 13.67 | 13.79 | 13.66 | 13.70 | 2,456,777 | -0.01(-0.08%) |
Mar 28, 2008 | 13.85 | 13.85 | 13.67 | 13.72 | 2,470,701 | -0.04(-0.27%) |
Mar 27, 2008 | 14.03 | 14.03 | 13.72 | 13.75 | 3,199,008 | -0.10(-0.69%) |
Mar 26, 2008 | 13.92 | 13.95 | 13.80 | 13.85 | 2,007,134 | +0.27(+2.00%) |
Mar 25, 2008 | 13.73 | 13.83 | 13.58 | 13.58 | 2,847,299 | +0.00(+0.00%) |
Mar 24, 2008 | 13.33 | 13.75 | 13.29 | 13.58 | 4,250,947 | +0.36(+2.73%) |
Mar 21, 2008 | 13.11 | 13.38 | 12.95 | 13.22 | 7,213,617 | +0.00(+0.00%) |
Mar 20, 2008 | 13.11 | 13.38 | 12.95 | 13.22 | 7,213,617 | -0.04(-0.27%) |
Mar 19, 2008 | 13.87 | 13.93 | 13.25 | 13.25 | 6,706,685 | -0.24(-1.77%) |
Mar 18, 2008 | 13.38 | 13.66 | 13.30 | 13.49 | 4,036,433 | +0.35(+2.63%) |
Mar 17, 2008 | 13.00 | 13.33 | 12.95 | 13.15 | 6,144,838 | -0.30(-2.26%) |
Mar 14, 2008 | 13.94 | 13.94 | 13.37 | 13.45 | 5,274,217 | -0.31(-2.28%) |
Mar 13, 2008 | 13.44 | 13.82 | 13.39 | 13.76 | 5,977,104 | +0.12(+0.90%) |
Mar 12, 2008 | 13.67 | 13.79 | 13.59 | 13.64 | 3,295,748 | -0.06(-0.47%) |
Mar 11, 2008 | 13.66 | 13.74 | 13.46 | 13.70 | 4,920,747 | +0.55(+4.16%) |
Mar 10, 2008 | 13.40 | 13.44 | 13.09 | 13.16 | 4,264,394 | -0.26(-1.94%) |
Mar 07, 2008 | 13.41 | 13.60 | 13.20 | 13.42 | 4,220,108 | -0.31(-2.29%) |
Mar 06, 2008 | 14.14 | 14.14 | 13.73 | 13.73 | 3,507,964 | -0.42(-2.97%) |
Mar 05, 2008 | 13.96 | 14.19 | 13.94 | 14.15 | 2,951,784 | +0.28(+1.99%) |
Mar 04, 2008 | 13.90 | 14.00 | 13.66 | 13.88 | 3,519,152 | -0.39(-2.76%) |