Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.82 | 11.83 | 11.74 | 11.77 | 2,822,270 | +0.07(+0.62%) |
May 29, 2008 | 11.60 | 11.80 | 11.57 | 11.70 | 5,478,712 | +0.09(+0.78%) |
May 28, 2008 | 11.63 | 11.65 | 11.49 | 11.61 | 4,990,163 | +0.01(+0.05%) |
May 27, 2008 | 11.51 | 11.60 | 11.43 | 11.60 | 7,723,594 | +0.16(+1.43%) |
May 26, 2008 | 11.48 | 11.51 | 11.39 | 11.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.48 | 11.51 | 11.39 | 11.44 | 6,765,590 | -0.10(-0.84%) |
May 22, 2008 | 11.49 | 11.60 | 11.49 | 11.54 | 8,070,391 | +0.05(+0.42%) |
May 21, 2008 | 11.70 | 11.77 | 11.44 | 11.49 | 10,407,083 | -0.07(-0.58%) |
May 20, 2008 | 11.64 | 11.68 | 11.53 | 11.56 | 10,681,754 | -0.31(-2.61%) |
May 19, 2008 | 11.96 | 12.05 | 11.86 | 11.86 | 6,297,715 | -0.15(-1.21%) |
May 16, 2008 | 11.99 | 12.05 | 11.92 | 12.01 | 11,536,187 | -0.08(-0.65%) |
May 15, 2008 | 11.91 | 12.09 | 11.90 | 12.09 | 4,406,413 | +0.24(+2.00%) |
May 14, 2008 | 11.90 | 11.99 | 11.85 | 11.85 | 3,911,971 | +0.02(+0.21%) |
May 13, 2008 | 11.89 | 11.89 | 11.71 | 11.83 | 11,164,171 | +0.06(+0.52%) |
May 12, 2008 | 11.69 | 11.77 | 11.58 | 11.77 | 11,220,319 | +0.12(+0.99%) |
May 09, 2008 | 11.69 | 11.71 | 11.62 | 11.65 | 5,002,108 | -0.21(-1.79%) |
May 08, 2008 | 11.82 | 11.89 | 11.76 | 11.86 | 7,535,439 | +0.16(+1.40%) |
May 07, 2008 | 11.88 | 12.00 | 11.68 | 11.70 | 10,770,177 | -0.49(-4.03%) |
May 06, 2008 | 12.06 | 12.22 | 11.99 | 12.19 | 5,699,031 | +0.10(+0.80%) |
May 05, 2008 | 12.14 | 12.17 | 12.04 | 12.10 | 8,940,351 | -0.06(-0.50%) |
May 02, 2008 | 12.19 | 12.24 | 12.07 | 12.16 | 9,268,723 | +0.15(+1.21%) |
May 01, 2008 | 11.79 | 12.03 | 11.74 | 12.01 | 7,076,092 | +0.21(+1.80%) |
Apr 30, 2008 | 11.79 | 11.90 | 11.76 | 11.80 | 9,563,793 | +0.10(+0.88%) |
Apr 29, 2008 | 11.76 | 11.81 | 11.66 | 11.69 | 11,136,129 | +0.05(+0.42%) |
Apr 28, 2008 | 11.79 | 11.79 | 11.65 | 11.65 | 10,712,519 | -0.14(-1.18%) |
Apr 25, 2008 | 11.76 | 11.79 | 11.56 | 11.79 | 8,884,501 | +0.01(+0.10%) |
Apr 24, 2008 | 11.77 | 11.89 | 11.56 | 11.77 | 11,033,565 | +0.03(+0.26%) |
Apr 23, 2008 | 11.53 | 11.79 | 11.49 | 11.74 | 13,892,746 | +0.32(+2.76%) |
Apr 22, 2008 | 11.47 | 11.51 | 11.32 | 11.43 | 7,489,039 | -0.01(-0.11%) |
Apr 21, 2008 | 11.35 | 11.46 | 11.31 | 11.44 | 9,512,322 | +0.08(+0.69%) |
Apr 18, 2008 | 11.38 | 11.40 | 11.26 | 11.36 | 9,956,363 | +0.17(+1.52%) |
Apr 17, 2008 | 11.22 | 11.23 | 11.11 | 11.19 | 10,552,818 | -0.09(-0.81%) |
Apr 16, 2008 | 11.11 | 11.34 | 11.08 | 11.28 | 8,285,572 | +0.17(+1.53%) |
Apr 15, 2008 | 11.06 | 11.11 | 10.99 | 11.11 | 5,614,518 | +0.11(+0.99%) |
Apr 14, 2008 | 10.96 | 11.06 | 10.95 | 11.00 | 6,269,181 | +0.00(+0.00%) |
Apr 11, 2008 | 11.12 | 11.19 | 10.96 | 11.00 | 7,952,644 | -0.16(-1.41%) |
Apr 10, 2008 | 11.13 | 11.26 | 11.07 | 11.16 | 9,500,218 | +0.10(+0.93%) |
Apr 09, 2008 | 11.25 | 11.32 | 11.05 | 11.06 | 24,923,998 | -0.29(-2.57%) |
Apr 08, 2008 | 11.34 | 11.44 | 11.31 | 11.35 | 7,249,149 | -0.04(-0.32%) |
Apr 07, 2008 | 11.51 | 11.54 | 11.34 | 11.39 | 6,154,746 | -0.04(-0.32%) |
Apr 04, 2008 | 11.51 | 11.58 | 11.34 | 11.42 | 9,868,240 | -0.06(-0.53%) |
Apr 03, 2008 | 11.28 | 11.49 | 11.26 | 11.48 | 9,644,585 | +0.29(+2.55%) |
Apr 02, 2008 | 11.36 | 11.37 | 11.17 | 11.20 | 6,934,851 | -0.15(-1.28%) |
Apr 01, 2008 | 11.06 | 11.39 | 11.03 | 11.34 | 11,516,599 | +0.45(+4.18%) |
Mar 31, 2008 | 10.92 | 10.99 | 10.87 | 10.89 | 6,175,949 | -0.04(-0.39%) |
Mar 28, 2008 | 11.03 | 11.03 | 10.88 | 10.93 | 10,065,958 | +0.11(+1.01%) |
Mar 27, 2008 | 10.84 | 10.96 | 10.75 | 10.82 | 13,399,946 | +0.10(+0.91%) |
Mar 26, 2008 | 10.76 | 10.85 | 10.62 | 10.72 | 13,330,034 | -0.05(-0.51%) |
Mar 25, 2008 | 10.74 | 10.87 | 10.65 | 10.78 | 12,062,737 | +0.22(+2.13%) |
Mar 24, 2008 | 10.38 | 10.74 | 10.38 | 10.55 | 10,258,060 | +0.15(+1.44%) |
Mar 21, 2008 | 10.13 | 10.43 | 10.05 | 10.40 | 13,257,386 | +0.00(+0.00%) |
Mar 20, 2008 | 10.13 | 10.43 | 10.05 | 10.40 | 13,256,397 | +0.21(+2.04%) |
Mar 19, 2008 | 10.46 | 10.55 | 10.20 | 10.20 | 14,000,109 | -0.49(-4.60%) |
Mar 18, 2008 | 10.38 | 10.69 | 10.35 | 10.69 | 17,450,498 | +0.47(+4.63%) |
Mar 17, 2008 | 10.06 | 10.35 | 10.03 | 10.21 | 13,233,994 | -0.14(-1.35%) |
Mar 14, 2008 | 10.77 | 10.77 | 10.29 | 10.35 | 30,633,734 | -0.41(-3.78%) |
Mar 13, 2008 | 10.54 | 10.90 | 10.54 | 10.76 | 15,992,683 | -0.19(-1.72%) |
Mar 12, 2008 | 11.12 | 11.19 | 10.92 | 10.95 | 14,246,357 | -0.33(-2.96%) |
Mar 11, 2008 | 11.04 | 11.29 | 10.87 | 11.28 | 20,387,678 | +0.77(+7.33%) |
Mar 10, 2008 | 10.69 | 10.77 | 10.43 | 10.51 | 15,536,585 | -0.08(-0.80%) |
Mar 07, 2008 | 10.68 | 10.86 | 10.52 | 10.60 | 13,768,254 | -0.21(-1.96%) |
Mar 06, 2008 | 11.09 | 11.11 | 10.80 | 10.81 | 10,257,040 | -0.38(-3.42%) |
Mar 05, 2008 | 11.10 | 11.26 | 11.05 | 11.19 | 12,770,566 | +0.15(+1.32%) |
Mar 04, 2008 | 11.05 | 11.14 | 10.86 | 11.05 | 15,757,247 | -0.24(-2.14%) |