Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.30 | 12.49 | 12.20 | 12.41 | 1,647,188 | +0.13(+1.07%) |
May 29, 2008 | 12.16 | 12.37 | 11.98 | 12.28 | 1,891,690 | +0.05(+0.43%) |
May 28, 2008 | 12.25 | 12.37 | 12.10 | 12.22 | 2,341,024 | +0.01(+0.11%) |
May 27, 2008 | 11.90 | 12.24 | 11.82 | 12.21 | 3,161,546 | +0.31(+2.64%) |
May 26, 2008 | 12.04 | 12.11 | 11.88 | 11.90 | 2,405,827 | +0.00(+0.00%) |
May 23, 2008 | 12.04 | 12.11 | 11.88 | 11.90 | 2,405,827 | -0.22(-1.84%) |
May 22, 2008 | 11.85 | 12.31 | 11.73 | 12.12 | 2,358,730 | +0.29(+2.44%) |
May 21, 2008 | 12.03 | 12.30 | 11.74 | 11.83 | 4,107,524 | -0.23(-1.90%) |
May 20, 2008 | 12.14 | 12.26 | 11.99 | 12.06 | 3,958,244 | -0.15(-1.23%) |
May 19, 2008 | 12.09 | 12.52 | 12.09 | 12.21 | 3,047,942 | -0.09(-0.69%) |
May 16, 2008 | 12.57 | 12.77 | 11.95 | 12.30 | 1,649,786 | -0.18(-1.47%) |
May 15, 2008 | 12.50 | 12.60 | 12.34 | 12.48 | 2,455,121 | -0.05(-0.42%) |
May 14, 2008 | 12.51 | 12.66 | 12.36 | 12.53 | 2,449,039 | +0.10(+0.79%) |
May 13, 2008 | 12.59 | 12.71 | 12.40 | 12.43 | 2,444,208 | -0.18(-1.40%) |
May 12, 2008 | 12.43 | 12.61 | 12.27 | 12.61 | 2,171,564 | +0.11(+0.89%) |
May 09, 2008 | 12.49 | 12.62 | 12.43 | 12.50 | 1,672,221 | -0.14(-1.14%) |
May 08, 2008 | 12.60 | 12.79 | 12.45 | 12.64 | 1,237,971 | +0.07(+0.52%) |
May 07, 2008 | 13.06 | 13.23 | 12.57 | 12.58 | 2,164,415 | -0.47(-3.57%) |
May 06, 2008 | 12.90 | 13.11 | 12.82 | 13.04 | 2,480,628 | +0.07(+0.56%) |
May 05, 2008 | 13.13 | 13.23 | 12.88 | 12.97 | 1,420,950 | -0.28(-2.08%) |
May 02, 2008 | 13.70 | 13.83 | 13.02 | 13.25 | 2,800,703 | -0.38(-2.79%) |
May 01, 2008 | 12.58 | 13.70 | 12.58 | 13.62 | 2,308,799 | +0.88(+6.94%) |
Apr 30, 2008 | 12.87 | 13.01 | 12.73 | 12.74 | 2,005,735 | -0.13(-1.02%) |
Apr 29, 2008 | 12.75 | 12.92 | 12.73 | 12.87 | 1,094,272 | +0.12(+0.98%) |
Apr 28, 2008 | 12.45 | 12.77 | 12.34 | 12.75 | 1,451,642 | +0.29(+2.37%) |
Apr 25, 2008 | 12.45 | 12.53 | 12.32 | 12.45 | 1,635,422 | +0.07(+0.53%) |
Apr 24, 2008 | 11.99 | 12.42 | 11.79 | 12.39 | 1,604,806 | +0.43(+3.62%) |
Apr 23, 2008 | 12.06 | 12.09 | 11.84 | 11.95 | 1,032,928 | -0.05(-0.38%) |
Apr 22, 2008 | 12.04 | 12.12 | 11.79 | 12.00 | 1,951,050 | -0.11(-0.92%) |
Apr 21, 2008 | 12.10 | 12.14 | 11.92 | 12.11 | 1,677,453 | -0.12(-0.96%) |
Apr 18, 2008 | 11.89 | 12.36 | 11.62 | 12.23 | 4,496,256 | +0.53(+4.54%) |
Apr 17, 2008 | 11.92 | 12.05 | 11.49 | 11.70 | 5,737,984 | -0.82(-6.54%) |
Apr 16, 2008 | 12.18 | 12.58 | 12.03 | 12.52 | 2,872,302 | +0.43(+3.58%) |
Apr 15, 2008 | 11.74 | 12.14 | 11.64 | 12.09 | 2,064,561 | +0.35(+3.02%) |
Apr 14, 2008 | 11.80 | 11.95 | 11.69 | 11.73 | 1,456,068 | -0.14(-1.16%) |
Apr 11, 2008 | 11.87 | 12.10 | 11.76 | 11.87 | 2,029,588 | -0.16(-1.36%) |
Apr 10, 2008 | 11.99 | 12.28 | 11.88 | 12.03 | 2,316,756 | +0.04(+0.33%) |
Apr 09, 2008 | 12.58 | 12.58 | 11.95 | 11.99 | 2,383,659 | -0.75(-5.91%) |
Apr 08, 2008 | 12.60 | 12.90 | 12.43 | 12.75 | 1,827,419 | +0.01(+0.10%) |
Apr 07, 2008 | 12.75 | 12.97 | 12.58 | 12.73 | 1,417,849 | +0.03(+0.21%) |
Apr 04, 2008 | 12.85 | 12.90 | 12.55 | 12.71 | 977,929 | -0.10(-0.82%) |
Apr 03, 2008 | 12.52 | 12.85 | 12.39 | 12.81 | 1,303,467 | +0.18(+1.40%) |
Apr 02, 2008 | 12.57 | 12.74 | 12.31 | 12.64 | 1,404,517 | +0.12(+0.94%) |
Apr 01, 2008 | 12.35 | 12.64 | 12.09 | 12.52 | 2,942,972 | +0.36(+2.96%) |
Mar 31, 2008 | 11.93 | 12.26 | 11.74 | 12.16 | 1,862,456 | +0.20(+1.64%) |
Mar 28, 2008 | 12.11 | 12.31 | 11.95 | 11.96 | 1,589,517 | -0.29(-2.41%) |
Mar 27, 2008 | 12.14 | 12.44 | 11.95 | 12.26 | 1,884,353 | -0.07(-0.58%) |
Mar 26, 2008 | 12.45 | 12.50 | 12.19 | 12.33 | 1,443,815 | -0.18(-1.47%) |
Mar 25, 2008 | 12.90 | 12.94 | 12.40 | 12.51 | 3,590,612 | -0.37(-2.85%) |
Mar 24, 2008 | 11.79 | 12.88 | 11.74 | 12.88 | 4,685,454 | +1.19(+10.14%) |
Mar 21, 2008 | 11.23 | 11.76 | 11.16 | 11.69 | 3,895,592 | +0.00(+0.00%) |
Mar 20, 2008 | 11.23 | 11.76 | 11.16 | 11.69 | 3,895,592 | +0.54(+4.88%) |
Mar 19, 2008 | 11.48 | 11.92 | 11.14 | 11.15 | 4,958,111 | -0.97(-8.00%) |
Mar 18, 2008 | 12.01 | 12.14 | 11.78 | 12.12 | 2,605,914 | +0.28(+2.38%) |
Mar 17, 2008 | 11.59 | 12.01 | 11.59 | 11.84 | 2,101,502 | +0.03(+0.28%) |
Mar 14, 2008 | 11.99 | 12.03 | 11.69 | 11.80 | 3,369,044 | -0.08(-0.66%) |
Mar 13, 2008 | 11.47 | 12.08 | 11.22 | 11.88 | 3,514,103 | +0.32(+2.78%) |
Mar 12, 2008 | 11.63 | 11.95 | 11.51 | 11.56 | 2,903,613 | -0.69(-5.61%) |
Mar 11, 2008 | 12.03 | 12.28 | 11.77 | 12.25 | 1,839,485 | +0.51(+4.35%) |
Mar 10, 2008 | 11.97 | 12.15 | 11.73 | 11.74 | 1,296,528 | -0.22(-1.81%) |
Mar 07, 2008 | 11.72 | 12.19 | 11.72 | 11.95 | 1,384,375 | +0.11(+0.94%) |
Mar 06, 2008 | 12.20 | 12.28 | 11.84 | 11.84 | 1,046,623 | -0.45(-3.62%) |
Mar 05, 2008 | 12.20 | 12.43 | 12.05 | 12.29 | 1,282,702 | +0.12(+0.97%) |
Mar 04, 2008 | 11.66 | 12.30 | 11.65 | 12.17 | 2,801,427 | +0.39(+3.28%) |