Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.35 | 12.40 | 12.19 | 12.26 | 14,586,501 | -0.10(-0.78%) |
May 29, 2008 | 12.10 | 12.41 | 12.04 | 12.35 | 13,412,585 | +0.30(+2.45%) |
May 28, 2008 | 12.17 | 12.29 | 11.96 | 12.06 | 8,507,650 | -0.11(-0.91%) |
May 27, 2008 | 12.22 | 12.22 | 11.87 | 12.17 | 8,877,295 | +0.02(+0.17%) |
May 26, 2008 | 11.99 | 12.22 | 11.99 | 12.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.99 | 12.22 | 11.99 | 12.15 | 9,132,616 | +0.04(+0.34%) |
May 22, 2008 | 11.83 | 12.16 | 11.70 | 12.11 | 10,923,287 | +0.32(+2.75%) |
May 21, 2008 | 12.09 | 12.22 | 11.62 | 11.78 | 15,108,909 | -0.31(-2.56%) |
May 20, 2008 | 12.14 | 12.14 | 11.89 | 12.09 | 9,239,274 | -0.06(-0.45%) |
May 19, 2008 | 12.03 | 12.18 | 11.88 | 12.15 | 9,808,901 | +0.21(+1.79%) |
May 16, 2008 | 11.86 | 12.04 | 11.69 | 11.93 | 12,975,502 | +0.14(+1.17%) |
May 15, 2008 | 11.54 | 11.89 | 11.45 | 11.80 | 18,901,314 | +0.25(+2.15%) |
May 14, 2008 | 11.18 | 11.56 | 11.12 | 11.55 | 42,985,712 | +0.28(+2.44%) |
May 13, 2008 | 11.25 | 11.48 | 11.25 | 11.27 | 7,574,939 | -0.30(-2.62%) |
May 12, 2008 | 11.50 | 11.63 | 11.35 | 11.58 | 4,869,758 | +0.17(+1.51%) |
May 09, 2008 | 11.35 | 11.50 | 11.30 | 11.40 | 2,531,722 | +0.08(+0.67%) |
May 08, 2008 | 11.60 | 11.71 | 11.18 | 11.33 | 11,599,124 | -0.25(-2.14%) |
May 07, 2008 | 11.81 | 11.86 | 11.54 | 11.58 | 7,664,806 | -0.30(-2.49%) |
May 06, 2008 | 11.68 | 11.98 | 11.61 | 11.87 | 5,905,129 | +0.18(+1.53%) |
May 05, 2008 | 11.70 | 11.78 | 11.58 | 11.69 | 5,501,833 | +0.00(+0.00%) |
May 02, 2008 | 12.09 | 12.09 | 11.54 | 11.69 | 11,102,713 | -0.23(-1.96%) |
May 01, 2008 | 11.53 | 11.94 | 11.44 | 11.93 | 16,279,988 | +0.39(+3.40%) |
Apr 30, 2008 | 11.52 | 11.68 | 11.36 | 11.54 | 7,894,010 | +0.08(+0.72%) |
Apr 29, 2008 | 11.77 | 11.82 | 11.36 | 11.45 | 5,729,316 | -0.30(-2.58%) |
Apr 28, 2008 | 11.85 | 11.85 | 11.48 | 11.76 | 6,235,034 | -0.01(-0.06%) |
Apr 25, 2008 | 11.69 | 11.82 | 11.40 | 11.76 | 6,896,951 | +0.17(+1.48%) |
Apr 24, 2008 | 11.46 | 11.70 | 11.36 | 11.59 | 7,539,993 | +0.10(+0.84%) |
Apr 23, 2008 | 11.70 | 11.78 | 11.38 | 11.49 | 7,892,213 | -0.22(-1.88%) |
Apr 22, 2008 | 11.82 | 12.00 | 11.65 | 11.71 | 6,318,632 | -0.11(-0.93%) |
Apr 21, 2008 | 11.87 | 11.89 | 11.60 | 11.82 | 6,806,130 | +0.15(+1.30%) |
Apr 18, 2008 | 11.76 | 11.80 | 11.55 | 11.67 | 8,813,604 | +0.21(+1.80%) |
Apr 17, 2008 | 10.94 | 11.56 | 10.94 | 11.47 | 8,499,764 | +0.44(+3.99%) |
Apr 16, 2008 | 10.80 | 11.12 | 10.68 | 11.03 | 7,704,483 | +0.14(+1.33%) |
Apr 15, 2008 | 10.81 | 10.90 | 10.67 | 10.88 | 5,329,052 | +0.12(+1.15%) |
Apr 14, 2008 | 10.84 | 10.86 | 10.67 | 10.76 | 6,253,408 | -0.08(-0.76%) |
Apr 11, 2008 | 10.94 | 11.07 | 10.72 | 10.84 | 6,583,272 | -0.22(-1.99%) |
Apr 10, 2008 | 10.85 | 11.12 | 10.83 | 11.06 | 12,023,633 | +0.12(+1.07%) |
Apr 09, 2008 | 11.18 | 11.34 | 10.81 | 10.94 | 9,799,100 | -0.27(-2.39%) |
Apr 08, 2008 | 11.05 | 11.40 | 11.02 | 11.21 | 7,300,595 | -0.04(-0.37%) |
Apr 07, 2008 | 11.01 | 11.53 | 10.85 | 11.25 | 7,381,165 | +0.33(+3.02%) |
Apr 04, 2008 | 11.07 | 11.18 | 10.92 | 10.92 | 8,299,767 | -0.18(-1.61%) |
Apr 03, 2008 | 11.52 | 11.52 | 11.01 | 11.10 | 15,517,536 | -0.42(-3.64%) |
Apr 02, 2008 | 11.46 | 11.75 | 11.27 | 11.52 | 10,167,156 | +0.06(+0.54%) |
Apr 01, 2008 | 10.90 | 11.46 | 10.84 | 11.46 | 10,953,754 | +0.92(+8.68%) |
Mar 31, 2008 | 10.91 | 10.96 | 10.46 | 10.54 | 16,392,393 | -0.40(-3.65%) |
Mar 28, 2008 | 11.04 | 11.15 | 10.83 | 10.94 | 16,752,722 | -0.07(-0.62%) |
Mar 27, 2008 | 11.18 | 11.56 | 10.97 | 11.01 | 10,009,527 | -0.05(-0.44%) |
Mar 26, 2008 | 11.45 | 11.46 | 11.06 | 11.06 | 13,105,960 | -0.81(-6.84%) |
Mar 25, 2008 | 11.79 | 11.87 | 11.58 | 11.87 | 19,650,726 | +0.16(+1.35%) |
Mar 24, 2008 | 11.96 | 11.96 | 11.31 | 11.71 | 21,149,544 | -0.06(-0.53%) |
Mar 21, 2008 | 11.16 | 11.78 | 11.07 | 11.78 | 24,922,484 | +0.00(+0.00%) |
Mar 20, 2008 | 11.16 | 11.78 | 11.07 | 11.78 | 24,922,484 | +0.70(+6.34%) |
Mar 19, 2008 | 11.73 | 12.06 | 11.01 | 11.07 | 26,095,700 | -0.37(-3.25%) |
Mar 18, 2008 | 10.39 | 11.46 | 10.37 | 11.45 | 42,367,892 | +1.70(+17.44%) |
Mar 17, 2008 | 9.030 | 9.863 | 7.915 | 9.746 | 35,401,812 | -0.30(-2.95%) |
Mar 14, 2008 | 10.60 | 10.77 | 9.595 | 10.04 | 36,894,396 | -0.54(-5.14%) |
Mar 13, 2008 | 9.808 | 10.73 | 9.189 | 10.59 | 51,310,804 | -0.01(-0.13%) |
Mar 12, 2008 | 11.38 | 11.55 | 10.57 | 10.60 | 34,554,144 | -1.16(-9.84%) |
Mar 11, 2008 | 11.08 | 11.76 | 10.30 | 11.76 | 60,969,028 | +1.72(+17.15%) |
Mar 10, 2008 | 10.61 | 10.67 | 9.725 | 10.04 | 46,197,144 | -0.29(-2.80%) |
Mar 07, 2008 | 10.21 | 11.24 | 9.319 | 10.32 | 93,358,504 | -0.56(-5.12%) |
Mar 06, 2008 | 11.56 | 12.31 | 10.00 | 10.88 | 138,646,016 | -2.39(-18.00%) |
Mar 05, 2008 | 13.69 | 13.81 | 13.23 | 13.27 | 22,588,924 | -0.31(-2.28%) |
Mar 04, 2008 | 13.61 | 13.81 | 13.25 | 13.58 | 22,381,848 | -0.24(-1.74%) |