Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.39 | 12.39 | 11.97 | 12.11 | 4,449,859 | -0.25(-2.01%) |
May 29, 2008 | 12.33 | 12.43 | 12.14 | 12.36 | 3,100,632 | +0.06(+0.48%) |
May 28, 2008 | 12.14 | 12.42 | 12.14 | 12.30 | 5,087,046 | +0.23(+1.88%) |
May 27, 2008 | 11.82 | 12.20 | 11.82 | 12.08 | 2,704,733 | +0.27(+2.28%) |
May 26, 2008 | 11.89 | 11.89 | 11.72 | 11.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.89 | 11.89 | 11.72 | 11.81 | 2,562,733 | -0.08(-0.67%) |
May 22, 2008 | 11.81 | 11.98 | 11.71 | 11.89 | 2,696,084 | +0.03(+0.27%) |
May 21, 2008 | 12.01 | 12.17 | 11.78 | 11.85 | 4,603,264 | -0.16(-1.32%) |
May 20, 2008 | 12.20 | 12.21 | 11.97 | 12.01 | 4,778,954 | -0.26(-2.10%) |
May 19, 2008 | 12.36 | 12.40 | 12.24 | 12.27 | 2,045,487 | -0.08(-0.69%) |
May 16, 2008 | 12.57 | 12.59 | 12.19 | 12.36 | 3,399,782 | -0.25(-1.97%) |
May 15, 2008 | 12.39 | 12.60 | 12.24 | 12.60 | 4,274,294 | +0.19(+1.49%) |
May 14, 2008 | 12.24 | 12.48 | 12.24 | 12.42 | 3,455,799 | +0.23(+1.90%) |
May 13, 2008 | 12.13 | 12.23 | 12.08 | 12.19 | 3,765,203 | +0.09(+0.74%) |
May 12, 2008 | 11.84 | 12.11 | 11.83 | 12.10 | 4,215,908 | +0.33(+2.84%) |
May 09, 2008 | 11.68 | 11.87 | 11.64 | 11.76 | 2,044,118 | -0.04(-0.34%) |
May 08, 2008 | 11.89 | 11.95 | 11.67 | 11.80 | 5,263,192 | -0.13(-1.07%) |
May 07, 2008 | 12.02 | 12.19 | 11.93 | 11.93 | 3,599,306 | -0.06(-0.53%) |
May 06, 2008 | 12.06 | 12.12 | 11.83 | 11.99 | 4,995,839 | -0.16(-1.29%) |
May 05, 2008 | 12.30 | 12.34 | 12.13 | 12.15 | 2,975,424 | -0.24(-1.90%) |
May 02, 2008 | 12.42 | 12.47 | 12.31 | 12.39 | 4,855,757 | +0.11(+0.91%) |
May 01, 2008 | 11.97 | 12.40 | 11.88 | 12.27 | 3,530,027 | +0.37(+3.12%) |
Apr 30, 2008 | 12.04 | 12.15 | 11.88 | 11.90 | 5,868,089 | -0.14(-1.14%) |
Apr 29, 2008 | 12.06 | 12.16 | 12.04 | 12.04 | 4,639,104 | -0.06(-0.50%) |
Apr 28, 2008 | 12.29 | 12.32 | 12.05 | 12.10 | 4,793,540 | -0.13(-1.06%) |
Apr 25, 2008 | 11.97 | 12.24 | 11.97 | 12.23 | 9,751,684 | +0.30(+2.49%) |
Apr 24, 2008 | 11.95 | 12.09 | 11.67 | 11.93 | 9,623,195 | -0.12(-0.98%) |
Apr 23, 2008 | 11.99 | 12.74 | 11.93 | 12.05 | 11,640,985 | -0.44(-3.51%) |
Apr 22, 2008 | 12.44 | 12.78 | 12.39 | 12.49 | 4,727,936 | -0.07(-0.57%) |
Apr 21, 2008 | 12.53 | 12.61 | 12.47 | 12.56 | 3,994,230 | -0.06(-0.48%) |
Apr 18, 2008 | 12.60 | 12.69 | 12.50 | 12.62 | 6,310,726 | +0.25(+2.03%) |
Apr 17, 2008 | 12.19 | 12.39 | 12.14 | 12.37 | 3,322,404 | +0.19(+1.52%) |
Apr 16, 2008 | 12.10 | 12.22 | 12.09 | 12.19 | 3,910,822 | +0.12(+0.98%) |
Apr 15, 2008 | 12.22 | 12.22 | 12.00 | 12.07 | 4,294,442 | -0.10(-0.83%) |
Apr 14, 2008 | 12.12 | 12.22 | 12.05 | 12.17 | 3,494,751 | -0.00(-0.03%) |
Apr 11, 2008 | 12.13 | 12.31 | 12.13 | 12.17 | 4,053,841 | -0.08(-0.64%) |
Apr 10, 2008 | 12.16 | 12.34 | 12.10 | 12.25 | 6,373,781 | +0.02(+0.17%) |
Apr 09, 2008 | 12.51 | 12.58 | 12.17 | 12.23 | 3,995,111 | -0.21(-1.71%) |
Apr 08, 2008 | 12.40 | 12.52 | 12.35 | 12.44 | 5,890,068 | -0.01(-0.10%) |
Apr 07, 2008 | 12.54 | 12.57 | 12.35 | 12.45 | 7,296,562 | -0.07(-0.55%) |
Apr 04, 2008 | 12.64 | 12.68 | 12.48 | 12.52 | 5,101,725 | -0.13(-1.02%) |
Apr 03, 2008 | 12.52 | 12.65 | 12.44 | 12.65 | 7,368,772 | +0.11(+0.84%) |
Apr 02, 2008 | 12.64 | 12.74 | 12.51 | 12.55 | 6,159,102 | -0.12(-0.92%) |
Apr 01, 2008 | 12.45 | 12.69 | 12.45 | 12.66 | 8,071,650 | +0.26(+2.10%) |
Mar 31, 2008 | 12.04 | 12.47 | 12.00 | 12.40 | 5,085,534 | +0.28(+2.30%) |
Mar 28, 2008 | 12.51 | 12.53 | 12.02 | 12.12 | 4,325,344 | -0.44(-3.46%) |
Mar 27, 2008 | 12.64 | 12.72 | 12.51 | 12.56 | 9,198,505 | -0.05(-0.43%) |
Mar 26, 2008 | 12.56 | 12.66 | 12.47 | 12.61 | 4,045,942 | -0.05(-0.38%) |
Mar 25, 2008 | 12.64 | 12.73 | 12.48 | 12.66 | 8,027,212 | +0.00(+0.00%) |
Mar 24, 2008 | 12.62 | 12.75 | 12.57 | 12.66 | 8,216,750 | +0.03(+0.27%) |
Mar 21, 2008 | 12.28 | 12.64 | 12.21 | 12.63 | 7,513,697 | +0.00(+0.00%) |
Mar 20, 2008 | 12.28 | 12.64 | 12.21 | 12.63 | 7,513,697 | +0.37(+2.99%) |
Mar 19, 2008 | 12.54 | 12.66 | 12.26 | 12.26 | 4,898,514 | -0.24(-1.89%) |
Mar 18, 2008 | 12.28 | 12.50 | 12.22 | 12.50 | 3,954,979 | +0.27(+2.22%) |
Mar 17, 2008 | 11.94 | 12.37 | 11.87 | 12.23 | 5,955,603 | +0.02(+0.18%) |
Mar 14, 2008 | 12.41 | 12.44 | 12.01 | 12.20 | 4,501,296 | -0.21(-1.68%) |
Mar 13, 2008 | 12.28 | 12.50 | 12.10 | 12.41 | 8,017,351 | -0.07(-0.58%) |
Mar 12, 2008 | 12.40 | 12.58 | 12.16 | 12.48 | 7,847,348 | +0.55(+4.57%) |
Mar 11, 2008 | 11.89 | 11.94 | 11.56 | 11.94 | 4,950,207 | +0.38(+3.32%) |
Mar 10, 2008 | 11.84 | 12.03 | 11.54 | 11.56 | 4,572,293 | -0.37(-3.13%) |
Mar 07, 2008 | 11.83 | 12.07 | 11.79 | 11.93 | 5,683,469 | +0.05(+0.43%) |
Mar 06, 2008 | 12.22 | 12.30 | 11.84 | 11.88 | 6,450,583 | -0.48(-3.85%) |
Mar 05, 2008 | 12.29 | 12.48 | 12.18 | 12.35 | 6,760,375 | +0.09(+0.74%) |
Mar 04, 2008 | 12.02 | 12.32 | 12.00 | 12.26 | 5,882,444 | +0.11(+0.88%) |