Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.31 | 12.31 | 11.89 | 12.03 | 4,479,547 | -0.25(-2.01%) |
May 29, 2008 | 12.25 | 12.34 | 12.06 | 12.28 | 3,121,319 | +0.06(+0.48%) |
May 28, 2008 | 12.06 | 12.34 | 12.06 | 12.22 | 5,120,985 | +0.23(+1.88%) |
May 27, 2008 | 11.74 | 12.12 | 11.74 | 12.00 | 2,722,778 | +0.27(+2.28%) |
May 26, 2008 | 11.81 | 11.81 | 11.65 | 11.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.81 | 11.81 | 11.65 | 11.73 | 2,579,831 | -0.08(-0.67%) |
May 22, 2008 | 11.73 | 11.90 | 11.63 | 11.81 | 2,714,072 | +0.03(+0.27%) |
May 21, 2008 | 11.93 | 12.09 | 11.70 | 11.78 | 4,633,976 | -0.16(-1.32%) |
May 20, 2008 | 12.12 | 12.13 | 11.89 | 11.93 | 4,810,838 | -0.26(-2.10%) |
May 19, 2008 | 12.27 | 12.32 | 12.15 | 12.19 | 2,059,134 | -0.08(-0.69%) |
May 16, 2008 | 12.49 | 12.50 | 12.10 | 12.27 | 3,422,464 | -0.25(-1.97%) |
May 15, 2008 | 12.31 | 12.52 | 12.16 | 12.52 | 4,302,811 | +0.18(+1.49%) |
May 14, 2008 | 12.16 | 12.40 | 12.16 | 12.34 | 3,478,855 | +0.23(+1.90%) |
May 13, 2008 | 12.05 | 12.15 | 12.00 | 12.10 | 3,790,324 | +0.09(+0.74%) |
May 12, 2008 | 11.76 | 12.03 | 11.75 | 12.02 | 4,244,035 | +0.33(+2.84%) |
May 09, 2008 | 11.61 | 11.79 | 11.57 | 11.68 | 2,057,756 | -0.04(-0.34%) |
May 08, 2008 | 11.82 | 11.87 | 11.59 | 11.72 | 5,298,307 | -0.13(-1.07%) |
May 07, 2008 | 11.94 | 12.10 | 11.85 | 11.85 | 3,623,319 | -0.06(-0.53%) |
May 06, 2008 | 11.98 | 12.04 | 11.75 | 11.91 | 5,029,170 | -0.16(-1.29%) |
May 05, 2008 | 12.22 | 12.26 | 12.05 | 12.07 | 2,995,275 | -0.23(-1.90%) |
May 02, 2008 | 12.34 | 12.39 | 12.23 | 12.30 | 4,888,153 | +0.11(+0.91%) |
May 01, 2008 | 11.89 | 12.31 | 11.81 | 12.19 | 3,553,578 | +0.37(+3.12%) |
Apr 30, 2008 | 11.96 | 12.07 | 11.80 | 11.82 | 5,907,239 | -0.14(-1.14%) |
Apr 29, 2008 | 11.98 | 12.08 | 11.96 | 11.96 | 4,670,054 | -0.06(-0.50%) |
Apr 28, 2008 | 12.21 | 12.24 | 11.97 | 12.02 | 4,825,521 | -0.13(-1.06%) |
Apr 25, 2008 | 11.89 | 12.16 | 11.89 | 12.15 | 9,816,745 | +0.30(+2.49%) |
Apr 24, 2008 | 11.87 | 12.01 | 11.59 | 11.85 | 9,687,398 | -0.12(-0.98%) |
Apr 23, 2008 | 11.91 | 12.65 | 11.85 | 11.97 | 11,718,650 | -0.44(-3.51%) |
Apr 22, 2008 | 12.36 | 12.70 | 12.31 | 12.41 | 4,759,479 | -0.07(-0.57%) |
Apr 21, 2008 | 12.45 | 12.53 | 12.38 | 12.48 | 4,020,878 | -0.06(-0.48%) |
Apr 18, 2008 | 12.51 | 12.61 | 12.42 | 12.54 | 6,352,829 | +0.25(+2.03%) |
Apr 17, 2008 | 12.11 | 12.31 | 12.06 | 12.29 | 3,344,570 | +0.18(+1.52%) |
Apr 16, 2008 | 12.02 | 12.14 | 12.01 | 12.10 | 3,936,914 | +0.12(+0.98%) |
Apr 15, 2008 | 12.13 | 12.13 | 11.92 | 11.99 | 4,323,093 | -0.10(-0.83%) |
Apr 14, 2008 | 12.04 | 12.14 | 11.97 | 12.09 | 3,518,066 | -0.00(-0.03%) |
Apr 11, 2008 | 12.05 | 12.23 | 12.05 | 12.09 | 4,080,887 | -0.08(-0.64%) |
Apr 10, 2008 | 12.08 | 12.26 | 12.02 | 12.17 | 6,416,305 | +0.02(+0.17%) |
Apr 09, 2008 | 12.43 | 12.50 | 12.09 | 12.15 | 4,021,765 | -0.21(-1.71%) |
Apr 08, 2008 | 12.31 | 12.44 | 12.26 | 12.36 | 5,929,365 | -0.01(-0.10%) |
Apr 07, 2008 | 12.45 | 12.49 | 12.27 | 12.37 | 7,345,242 | -0.07(-0.55%) |
Apr 04, 2008 | 12.55 | 12.60 | 12.40 | 12.44 | 5,135,763 | -0.13(-1.02%) |
Apr 03, 2008 | 12.44 | 12.57 | 12.36 | 12.57 | 7,417,934 | +0.10(+0.84%) |
Apr 02, 2008 | 12.56 | 12.66 | 12.43 | 12.46 | 6,200,194 | -0.12(-0.92%) |
Apr 01, 2008 | 12.37 | 12.60 | 12.37 | 12.58 | 8,125,502 | +0.26(+2.10%) |
Mar 31, 2008 | 11.96 | 12.39 | 11.92 | 12.32 | 5,119,463 | +0.28(+2.30%) |
Mar 28, 2008 | 12.43 | 12.45 | 11.94 | 12.04 | 4,354,201 | -0.43(-3.47%) |
Mar 27, 2008 | 12.56 | 12.64 | 12.43 | 12.48 | 9,259,875 | -0.05(-0.43%) |
Mar 26, 2008 | 12.48 | 12.58 | 12.39 | 12.53 | 4,072,935 | -0.05(-0.38%) |
Mar 25, 2008 | 12.56 | 12.64 | 12.40 | 12.58 | 8,080,767 | +0.00(+0.00%) |
Mar 24, 2008 | 12.54 | 12.67 | 12.49 | 12.58 | 8,271,570 | +0.03(+0.27%) |
Mar 21, 2008 | 12.20 | 12.55 | 12.13 | 12.55 | 7,563,826 | +0.00(+0.00%) |
Mar 20, 2008 | 12.20 | 12.55 | 12.13 | 12.55 | 7,563,826 | +0.36(+2.99%) |
Mar 19, 2008 | 12.45 | 12.57 | 12.18 | 12.18 | 4,931,195 | -0.24(-1.90%) |
Mar 18, 2008 | 12.20 | 12.42 | 12.14 | 12.42 | 3,981,365 | +0.27(+2.23%) |
Mar 17, 2008 | 11.86 | 12.29 | 11.79 | 12.15 | 5,995,337 | +0.02(+0.18%) |
Mar 14, 2008 | 12.33 | 12.36 | 11.93 | 12.12 | 4,531,328 | -0.21(-1.68%) |
Mar 13, 2008 | 12.20 | 12.41 | 12.02 | 12.33 | 8,070,840 | -0.07(-0.58%) |
Mar 12, 2008 | 12.32 | 12.50 | 12.08 | 12.40 | 7,899,703 | +0.54(+4.57%) |
Mar 11, 2008 | 11.81 | 11.86 | 11.49 | 11.86 | 4,983,234 | +0.38(+3.32%) |
Mar 10, 2008 | 11.76 | 11.95 | 11.46 | 11.48 | 4,602,798 | -0.37(-3.13%) |
Mar 07, 2008 | 11.75 | 11.99 | 11.71 | 11.85 | 5,721,388 | +0.05(+0.43%) |
Mar 06, 2008 | 12.14 | 12.21 | 11.76 | 11.80 | 6,493,620 | -0.47(-3.85%) |
Mar 05, 2008 | 12.21 | 12.40 | 12.10 | 12.27 | 6,805,478 | +0.09(+0.74%) |
Mar 04, 2008 | 11.94 | 12.24 | 11.92 | 12.18 | 5,921,690 | +0.11(+0.88%) |