Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.72 | 12.77 | 12.56 | 12.64 | 13,231,447 | +0.01(+0.05%) |
May 29, 2008 | 12.74 | 12.86 | 12.61 | 12.63 | 5,070,176 | -0.12(-0.97%) |
May 28, 2008 | 12.66 | 12.78 | 12.61 | 12.76 | 7,283,567 | +0.11(+0.87%) |
May 27, 2008 | 12.52 | 12.67 | 12.49 | 12.65 | 7,051,049 | +0.20(+1.60%) |
May 26, 2008 | 12.43 | 12.52 | 12.22 | 12.45 | 4,932,137 | +0.00(+0.00%) |
May 23, 2008 | 12.43 | 12.52 | 12.22 | 12.45 | 4,932,137 | -0.05(-0.44%) |
May 22, 2008 | 12.45 | 12.59 | 12.34 | 12.50 | 4,342,514 | +0.05(+0.44%) |
May 21, 2008 | 12.79 | 12.83 | 12.38 | 12.45 | 7,194,031 | -0.31(-2.42%) |
May 20, 2008 | 12.82 | 12.92 | 12.56 | 12.76 | 5,817,560 | -0.12(-0.93%) |
May 19, 2008 | 13.11 | 13.17 | 12.79 | 12.88 | 5,834,009 | -0.21(-1.57%) |
May 16, 2008 | 13.05 | 13.11 | 12.83 | 13.08 | 7,134,744 | +0.09(+0.66%) |
May 15, 2008 | 12.55 | 13.04 | 12.53 | 13.00 | 9,848,175 | +0.38(+3.05%) |
May 14, 2008 | 12.71 | 12.87 | 12.60 | 12.61 | 11,755,342 | -0.08(-0.62%) |
May 13, 2008 | 12.64 | 12.75 | 12.58 | 12.69 | 5,943,214 | -0.02(-0.16%) |
May 12, 2008 | 12.58 | 12.72 | 12.44 | 12.71 | 5,055,628 | +0.14(+1.12%) |
May 09, 2008 | 12.57 | 12.72 | 12.48 | 12.57 | 4,717,032 | -0.15(-1.19%) |
May 08, 2008 | 12.88 | 12.90 | 12.46 | 12.72 | 9,414,900 | -0.15(-1.20%) |
May 07, 2008 | 12.84 | 13.10 | 12.83 | 12.88 | 10,494,809 | -0.01(-0.08%) |
May 06, 2008 | 12.56 | 12.91 | 12.53 | 12.89 | 6,799,077 | +0.21(+1.62%) |
May 05, 2008 | 12.68 | 12.83 | 12.55 | 12.68 | 4,844,854 | -0.11(-0.86%) |
May 02, 2008 | 13.06 | 13.09 | 12.62 | 12.79 | 9,230,041 | -0.25(-1.90%) |
May 01, 2008 | 12.52 | 13.09 | 12.49 | 13.04 | 13,220,515 | +0.43(+3.40%) |
Apr 30, 2008 | 12.61 | 12.73 | 12.48 | 12.61 | 15,036,087 | -0.04(-0.35%) |
Apr 29, 2008 | 12.81 | 12.85 | 12.49 | 12.65 | 21,083,352 | +0.51(+4.18%) |
Apr 28, 2008 | 12.32 | 12.46 | 12.08 | 12.15 | 14,168,347 | -0.21(-1.67%) |
Apr 25, 2008 | 12.38 | 12.38 | 12.05 | 12.35 | 6,594,059 | +0.08(+0.67%) |
Apr 24, 2008 | 12.24 | 12.40 | 11.94 | 12.27 | 8,679,567 | +0.08(+0.65%) |
Apr 23, 2008 | 12.01 | 12.28 | 11.86 | 12.19 | 7,952,688 | +0.28(+2.36%) |
Apr 22, 2008 | 12.10 | 12.14 | 11.86 | 11.91 | 5,352,352 | -0.31(-2.53%) |
Apr 21, 2008 | 11.97 | 12.25 | 11.91 | 12.22 | 6,242,171 | +0.20(+1.63%) |
Apr 18, 2008 | 12.10 | 12.13 | 11.87 | 12.02 | 6,382,055 | +0.17(+1.45%) |
Apr 17, 2008 | 11.93 | 11.94 | 11.72 | 11.85 | 4,185,283 | -0.04(-0.37%) |
Apr 16, 2008 | 11.59 | 11.91 | 11.58 | 11.90 | 6,278,353 | +0.44(+3.83%) |
Apr 15, 2008 | 11.33 | 11.47 | 11.18 | 11.46 | 5,838,579 | +0.13(+1.12%) |
Apr 14, 2008 | 11.38 | 11.48 | 11.29 | 11.33 | 4,976,890 | -0.01(-0.06%) |
Apr 11, 2008 | 11.55 | 11.74 | 11.32 | 11.34 | 6,559,591 | -0.35(-3.02%) |
Apr 10, 2008 | 11.59 | 11.82 | 11.49 | 11.69 | 7,268,753 | +0.09(+0.74%) |
Apr 09, 2008 | 11.63 | 11.71 | 11.51 | 11.60 | 6,005,815 | +0.01(+0.06%) |
Apr 08, 2008 | 11.72 | 11.72 | 11.54 | 11.60 | 4,642,109 | -0.09(-0.79%) |
Apr 07, 2008 | 11.72 | 11.88 | 11.63 | 11.69 | 5,803,685 | +0.02(+0.18%) |
Apr 04, 2008 | 11.75 | 11.77 | 11.55 | 11.67 | 9,713,146 | -0.05(-0.47%) |
Apr 03, 2008 | 11.91 | 11.92 | 11.56 | 11.72 | 8,199,303 | -0.17(-1.41%) |
Apr 02, 2008 | 11.73 | 12.02 | 11.65 | 11.89 | 12,550,111 | +0.19(+1.61%) |
Apr 01, 2008 | 11.47 | 11.73 | 11.34 | 11.70 | 7,997,700 | +0.47(+4.22%) |
Mar 31, 2008 | 11.15 | 11.34 | 11.12 | 11.23 | 6,465,526 | +0.08(+0.71%) |
Mar 28, 2008 | 11.20 | 11.55 | 11.13 | 11.15 | 7,038,858 | -0.17(-1.49%) |
Mar 27, 2008 | 11.64 | 11.64 | 11.31 | 11.32 | 8,173,155 | -0.30(-2.54%) |
Mar 26, 2008 | 11.77 | 11.86 | 11.59 | 11.61 | 8,782,704 | -0.24(-2.05%) |
Mar 25, 2008 | 11.77 | 11.92 | 11.64 | 11.86 | 8,327,419 | +0.15(+1.26%) |
Mar 24, 2008 | 11.53 | 12.00 | 11.51 | 11.71 | 11,875,762 | +0.26(+2.25%) |
Mar 21, 2008 | 11.38 | 11.51 | 11.24 | 11.45 | 9,752,796 | +0.00(+0.00%) |
Mar 20, 2008 | 11.38 | 11.51 | 11.24 | 11.45 | 9,752,796 | +0.14(+1.28%) |
Mar 19, 2008 | 11.61 | 11.83 | 11.31 | 11.31 | 9,089,731 | -0.26(-2.28%) |
Mar 18, 2008 | 11.24 | 11.61 | 11.10 | 11.57 | 9,492,985 | +0.53(+4.82%) |
Mar 17, 2008 | 11.03 | 11.18 | 10.82 | 11.04 | 6,947,040 | +0.04(+0.34%) |
Mar 14, 2008 | 11.28 | 11.30 | 10.84 | 11.00 | 7,890,352 | -0.23(-2.05%) |
Mar 13, 2008 | 10.96 | 11.29 | 10.91 | 11.23 | 5,535,052 | +0.13(+1.14%) |
Mar 12, 2008 | 11.23 | 11.35 | 11.05 | 11.11 | 8,264,465 | -0.09(-0.83%) |
Mar 11, 2008 | 10.84 | 11.20 | 10.77 | 11.20 | 11,018,610 | +0.53(+4.95%) |
Mar 10, 2008 | 10.76 | 10.90 | 10.67 | 10.67 | 7,928,694 | -0.10(-0.92%) |
Mar 07, 2008 | 10.73 | 11.08 | 10.63 | 10.77 | 10,225,013 | -0.01(-0.10%) |
Mar 06, 2008 | 11.02 | 11.05 | 10.77 | 10.78 | 7,519,850 | -0.25(-2.27%) |
Mar 05, 2008 | 10.95 | 11.07 | 10.88 | 11.03 | 11,811,488 | +0.07(+0.59%) |
Mar 04, 2008 | 10.71 | 11.00 | 10.60 | 10.97 | 15,147,221 | +0.20(+1.82%) |