Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.50 | 13.61 | 13.38 | 13.59 | 3,008,377 | +0.13(+0.96%) |
May 29, 2008 | 13.18 | 13.70 | 13.18 | 13.46 | 3,861,785 | +0.27(+2.03%) |
May 28, 2008 | 13.17 | 13.24 | 12.94 | 13.19 | 3,201,250 | +0.12(+0.89%) |
May 27, 2008 | 12.74 | 13.12 | 12.74 | 13.08 | 3,685,573 | +0.39(+3.11%) |
May 26, 2008 | 12.92 | 12.97 | 12.54 | 12.68 | 0 | -0.00(-0.04%) |
May 23, 2008 | 12.92 | 12.97 | 12.54 | 12.69 | 4,115,030 | -0.33(-2.56%) |
May 22, 2008 | 12.90 | 13.18 | 12.87 | 13.02 | 2,897,638 | +0.17(+1.29%) |
May 21, 2008 | 13.21 | 13.42 | 12.72 | 12.86 | 5,295,984 | -0.37(-2.80%) |
May 20, 2008 | 13.15 | 13.23 | 12.91 | 13.23 | 3,740,517 | -0.08(-0.57%) |
May 19, 2008 | 13.36 | 13.61 | 13.15 | 13.30 | 3,156,754 | -0.06(-0.47%) |
May 16, 2008 | 13.51 | 13.52 | 13.02 | 13.36 | 3,218,749 | -0.04(-0.29%) |
May 15, 2008 | 13.16 | 13.45 | 13.03 | 13.40 | 1,772,327 | +0.26(+1.98%) |
May 14, 2008 | 13.22 | 13.48 | 13.11 | 13.14 | 2,302,030 | -0.03(-0.26%) |
May 13, 2008 | 13.08 | 13.23 | 12.90 | 13.18 | 2,789,629 | +0.15(+1.12%) |
May 12, 2008 | 12.64 | 13.09 | 12.59 | 13.03 | 2,535,616 | +0.38(+3.04%) |
May 09, 2008 | 12.36 | 12.68 | 12.31 | 12.65 | 1,169,096 | +0.15(+1.19%) |
May 08, 2008 | 12.57 | 12.62 | 12.36 | 12.50 | 2,994,167 | -0.02(-0.15%) |
May 07, 2008 | 12.97 | 13.07 | 12.42 | 12.52 | 3,110,765 | -0.43(-3.34%) |
May 06, 2008 | 12.62 | 13.03 | 12.54 | 12.95 | 2,626,484 | +0.19(+1.51%) |
May 05, 2008 | 12.78 | 12.91 | 12.63 | 12.76 | 2,371,290 | -0.11(-0.85%) |
May 02, 2008 | 13.19 | 13.20 | 12.75 | 12.87 | 4,124,667 | -0.08(-0.64%) |
May 01, 2008 | 12.46 | 12.97 | 12.42 | 12.95 | 2,833,965 | +0.50(+4.04%) |
Apr 30, 2008 | 12.70 | 12.90 | 12.36 | 12.45 | 3,813,922 | -0.15(-1.22%) |
Apr 29, 2008 | 12.75 | 12.83 | 12.43 | 12.60 | 3,283,561 | -0.21(-1.63%) |
Apr 28, 2008 | 12.65 | 12.93 | 12.54 | 12.81 | 2,621,130 | +0.16(+1.27%) |
Apr 25, 2008 | 12.61 | 12.77 | 12.27 | 12.65 | 3,327,695 | +0.25(+2.02%) |
Apr 24, 2008 | 12.17 | 12.65 | 11.87 | 12.40 | 4,813,026 | +0.25(+2.08%) |
Apr 23, 2008 | 12.15 | 12.34 | 11.97 | 12.15 | 2,553,087 | +0.01(+0.06%) |
Apr 22, 2008 | 12.42 | 12.42 | 11.83 | 12.14 | 4,499,530 | -0.45(-3.61%) |
Apr 21, 2008 | 12.48 | 12.63 | 12.42 | 12.59 | 2,317,009 | +0.06(+0.50%) |
Apr 18, 2008 | 12.68 | 12.79 | 12.52 | 12.53 | 4,748,572 | +0.24(+1.92%) |
Apr 17, 2008 | 12.30 | 12.33 | 12.07 | 12.29 | 2,462,063 | -0.11(-0.92%) |
Apr 16, 2008 | 11.92 | 12.44 | 11.92 | 12.41 | 4,398,034 | +0.71(+6.07%) |
Apr 15, 2008 | 11.63 | 11.70 | 11.43 | 11.70 | 4,774,591 | +0.19(+1.69%) |
Apr 14, 2008 | 11.55 | 11.76 | 11.42 | 11.50 | 3,650,842 | -0.05(-0.42%) |
Apr 11, 2008 | 11.94 | 11.95 | 11.49 | 11.55 | 5,222,957 | -0.65(-5.36%) |
Apr 10, 2008 | 11.94 | 12.34 | 11.82 | 12.21 | 5,057,130 | +0.25(+2.12%) |
Apr 09, 2008 | 12.40 | 12.51 | 11.85 | 11.95 | 3,847,617 | -0.45(-3.63%) |
Apr 08, 2008 | 12.19 | 12.48 | 12.18 | 12.40 | 5,193,304 | +0.00(+0.04%) |
Apr 07, 2008 | 12.65 | 12.68 | 12.31 | 12.40 | 4,738,231 | -0.05(-0.41%) |
Apr 04, 2008 | 12.45 | 12.70 | 12.27 | 12.45 | 5,408,688 | -0.04(-0.29%) |
Apr 03, 2008 | 12.21 | 12.55 | 12.16 | 12.49 | 4,716,423 | +0.08(+0.67%) |
Apr 02, 2008 | 12.36 | 12.57 | 12.18 | 12.40 | 5,017,198 | +0.10(+0.79%) |
Apr 01, 2008 | 11.86 | 12.31 | 11.77 | 12.31 | 6,129,208 | +0.85(+7.39%) |
Mar 31, 2008 | 11.42 | 11.80 | 11.32 | 11.46 | 4,351,856 | +0.00(+0.02%) |
Mar 28, 2008 | 11.76 | 11.86 | 11.37 | 11.46 | 5,155,579 | -0.29(-2.47%) |
Mar 27, 2008 | 12.11 | 12.16 | 11.73 | 11.75 | 4,573,967 | -0.25(-2.08%) |
Mar 26, 2008 | 11.94 | 12.17 | 11.80 | 12.00 | 4,211,793 | -0.17(-1.36%) |
Mar 25, 2008 | 12.09 | 12.23 | 11.84 | 12.16 | 4,011,688 | +0.09(+0.72%) |
Mar 24, 2008 | 11.42 | 12.20 | 11.41 | 12.08 | 6,073,919 | +0.86(+7.63%) |
Mar 21, 2008 | 11.01 | 11.43 | 10.86 | 11.22 | 4,385,329 | +0.00(+0.00%) |
Mar 20, 2008 | 11.01 | 11.43 | 10.86 | 11.22 | 4,385,329 | +0.41(+3.78%) |
Mar 19, 2008 | 11.55 | 11.70 | 10.80 | 10.81 | 6,763,939 | -0.61(-5.32%) |
Mar 18, 2008 | 10.88 | 11.46 | 10.66 | 11.42 | 9,014,130 | +0.96(+9.19%) |
Mar 17, 2008 | 10.20 | 10.77 | 10.20 | 10.46 | 4,953,747 | -0.49(-4.44%) |
Mar 14, 2008 | 11.56 | 11.56 | 10.57 | 10.94 | 7,979,661 | -0.40(-3.50%) |
Mar 13, 2008 | 10.72 | 11.44 | 10.53 | 11.34 | 5,765,410 | +0.36(+3.30%) |
Mar 12, 2008 | 11.24 | 11.46 | 10.94 | 10.98 | 4,696,576 | -0.11(-1.01%) |
Mar 11, 2008 | 10.95 | 11.21 | 10.52 | 11.09 | 6,394,911 | +0.78(+7.55%) |
Mar 10, 2008 | 10.94 | 10.94 | 10.20 | 10.31 | 3,993,452 | -0.39(-3.64%) |
Mar 07, 2008 | 10.62 | 11.09 | 10.57 | 10.70 | 6,215,939 | -0.11(-1.01%) |
Mar 06, 2008 | 11.41 | 11.51 | 10.81 | 10.81 | 3,892,997 | -0.80(-6.85%) |
Mar 05, 2008 | 11.60 | 11.73 | 11.30 | 11.61 | 4,844,735 | +0.16(+1.42%) |
Mar 04, 2008 | 11.33 | 11.59 | 11.10 | 11.44 | 4,945,154 | -0.12(-1.07%) |