Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.96 | 13.96 | 13.56 | 13.65 | 6,721,051 | -0.16(-1.16%) |
May 29, 2008 | 13.60 | 13.91 | 13.58 | 13.82 | 16,759,504 | +0.18(+1.30%) |
May 28, 2008 | 13.56 | 13.71 | 13.46 | 13.64 | 9,299,602 | +0.24(+1.82%) |
May 27, 2008 | 13.15 | 13.52 | 13.15 | 13.39 | 6,248,389 | +0.22(+1.66%) |
May 26, 2008 | 13.25 | 13.25 | 13.02 | 13.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.25 | 13.25 | 13.02 | 13.18 | 7,684,666 | -0.19(-1.39%) |
May 22, 2008 | 13.37 | 13.45 | 13.09 | 13.36 | 17,415,446 | +0.12(+0.90%) |
May 21, 2008 | 13.63 | 13.75 | 13.20 | 13.24 | 23,542,400 | -0.39(-2.87%) |
May 20, 2008 | 13.77 | 13.77 | 13.54 | 13.63 | 15,682,386 | -0.20(-1.43%) |
May 19, 2008 | 13.99 | 14.04 | 13.79 | 13.83 | 11,336,303 | -0.16(-1.18%) |
May 16, 2008 | 14.20 | 14.20 | 13.80 | 14.00 | 11,794,448 | -0.22(-1.54%) |
May 15, 2008 | 13.98 | 14.26 | 13.87 | 14.22 | 8,759,771 | +0.21(+1.47%) |
May 14, 2008 | 13.89 | 14.16 | 13.89 | 14.01 | 8,744,677 | +0.16(+1.19%) |
May 13, 2008 | 13.95 | 13.96 | 13.70 | 13.84 | 9,604,561 | +0.05(+0.33%) |
May 12, 2008 | 13.48 | 13.84 | 13.48 | 13.80 | 5,206,921 | +0.43(+3.21%) |
May 09, 2008 | 13.21 | 13.47 | 13.19 | 13.37 | 4,694,827 | +0.04(+0.28%) |
May 08, 2008 | 13.59 | 13.66 | 13.26 | 13.33 | 14,036,625 | -0.17(-1.25%) |
May 07, 2008 | 13.61 | 13.87 | 13.45 | 13.50 | 14,368,896 | -0.07(-0.52%) |
May 06, 2008 | 13.44 | 13.65 | 13.35 | 13.57 | 6,686,399 | -0.01(-0.09%) |
May 05, 2008 | 13.86 | 13.86 | 13.57 | 13.58 | 5,652,940 | -0.27(-1.93%) |
May 02, 2008 | 14.16 | 14.22 | 13.81 | 13.85 | 19,985,228 | -0.07(-0.53%) |
May 01, 2008 | 13.66 | 14.16 | 13.50 | 13.93 | 21,953,446 | +0.33(+2.39%) |
Apr 30, 2008 | 13.91 | 14.05 | 13.54 | 13.60 | 17,682,606 | -0.31(-2.22%) |
Apr 29, 2008 | 13.75 | 13.93 | 13.67 | 13.91 | 11,054,913 | +0.19(+1.41%) |
Apr 28, 2008 | 13.71 | 13.84 | 13.46 | 13.72 | 4,584,753 | +0.00(+0.00%) |
Apr 25, 2008 | 13.51 | 13.73 | 13.34 | 13.72 | 9,877,885 | +0.38(+2.87%) |
Apr 24, 2008 | 13.09 | 13.57 | 13.09 | 13.33 | 10,862,375 | +0.23(+1.73%) |
Apr 23, 2008 | 12.93 | 13.23 | 12.84 | 13.11 | 7,918,079 | +0.26(+2.02%) |
Apr 22, 2008 | 13.20 | 13.23 | 12.78 | 12.85 | 7,976,031 | -0.47(-3.56%) |
Apr 21, 2008 | 13.28 | 13.35 | 13.15 | 13.32 | 2,639,351 | -0.10(-0.74%) |
Apr 18, 2008 | 13.38 | 13.49 | 13.23 | 13.42 | 10,848,809 | +0.38(+2.87%) |
Apr 17, 2008 | 13.04 | 13.09 | 12.93 | 13.04 | 4,053,906 | -0.02(-0.16%) |
Apr 16, 2008 | 12.97 | 13.09 | 12.87 | 13.07 | 9,205,663 | +0.16(+1.25%) |
Apr 15, 2008 | 12.84 | 12.97 | 12.69 | 12.90 | 3,387,298 | +0.13(+1.00%) |
Apr 14, 2008 | 12.80 | 12.88 | 12.74 | 12.78 | 1,806,785 | -0.03(-0.22%) |
Apr 11, 2008 | 12.98 | 13.09 | 12.77 | 12.81 | 9,983,425 | -0.35(-2.69%) |
Apr 10, 2008 | 12.88 | 13.34 | 12.78 | 13.16 | 10,439,093 | +0.13(+1.01%) |
Apr 09, 2008 | 13.37 | 13.42 | 12.91 | 13.03 | 15,189,761 | -0.33(-2.44%) |
Apr 08, 2008 | 13.40 | 13.42 | 13.25 | 13.35 | 10,422,409 | -0.11(-0.83%) |
Apr 07, 2008 | 13.82 | 13.82 | 13.42 | 13.46 | 8,378,391 | -0.17(-1.24%) |
Apr 04, 2008 | 13.77 | 13.77 | 13.48 | 13.63 | 8,631,184 | -0.05(-0.39%) |
Apr 03, 2008 | 13.61 | 13.73 | 13.51 | 13.69 | 8,759,171 | -0.08(-0.57%) |
Apr 02, 2008 | 13.85 | 14.03 | 13.66 | 13.77 | 12,524,683 | +0.00(+0.03%) |
Apr 01, 2008 | 13.24 | 13.79 | 13.24 | 13.76 | 17,433,196 | +0.62(+4.74%) |
Mar 31, 2008 | 12.91 | 13.25 | 12.89 | 13.14 | 4,066,649 | +0.18(+1.42%) |
Mar 28, 2008 | 13.19 | 13.19 | 12.92 | 12.96 | 11,621,487 | -0.52(-3.87%) |
Mar 27, 2008 | 13.65 | 13.66 | 13.37 | 13.48 | 6,809,873 | -0.19(-1.36%) |
Mar 26, 2008 | 13.72 | 13.85 | 13.50 | 13.66 | 9,496,826 | -0.01(-0.06%) |
Mar 25, 2008 | 13.98 | 13.98 | 13.60 | 13.67 | 10,960,758 | -0.09(-0.69%) |
Mar 24, 2008 | 13.58 | 14.10 | 13.48 | 13.77 | 16,601,229 | +0.18(+1.33%) |
Mar 21, 2008 | 12.59 | 13.58 | 12.59 | 13.58 | 13,739,673 | +0.00(+0.00%) |
Mar 20, 2008 | 12.59 | 13.58 | 12.59 | 13.58 | 13,739,673 | +0.99(+7.89%) |
Mar 19, 2008 | 12.99 | 12.99 | 12.56 | 12.59 | 12,665,047 | -0.33(-2.55%) |
Mar 18, 2008 | 12.61 | 12.92 | 12.43 | 12.92 | 11,816,275 | +0.63(+5.13%) |
Mar 17, 2008 | 12.36 | 12.51 | 12.06 | 12.29 | 10,847,060 | -0.38(-3.02%) |
Mar 14, 2008 | 12.90 | 12.90 | 12.28 | 12.67 | 11,037,099 | -0.31(-2.38%) |
Mar 13, 2008 | 12.44 | 13.13 | 12.24 | 12.98 | 8,793,469 | +0.38(+3.01%) |
Mar 12, 2008 | 12.83 | 13.04 | 12.57 | 12.60 | 9,921,704 | -0.16(-1.23%) |
Mar 11, 2008 | 12.50 | 12.78 | 12.36 | 12.76 | 14,051,583 | +0.58(+4.74%) |
Mar 10, 2008 | 12.39 | 12.55 | 12.17 | 12.18 | 6,147,181 | -0.29(-2.31%) |
Mar 07, 2008 | 12.46 | 12.80 | 12.35 | 12.47 | 10,973,819 | -0.12(-0.95%) |
Mar 06, 2008 | 13.32 | 13.32 | 12.56 | 12.59 | 13,863,368 | -0.71(-5.33%) |
Mar 05, 2008 | 13.30 | 13.60 | 13.10 | 13.30 | 9,959,339 | +0.05(+0.37%) |
Mar 04, 2008 | 12.96 | 13.34 | 12.96 | 13.25 | 12,172,844 | +0.07(+0.50%) |