Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.35 | 13.90 | 13.35 | 13.74 | 4,487,466 | +0.52(+3.94%) |
May 29, 2008 | 12.87 | 13.25 | 12.85 | 13.22 | 1,624,789 | +0.30(+2.31%) |
May 28, 2008 | 12.85 | 12.97 | 12.65 | 12.92 | 1,332,837 | +0.12(+0.90%) |
May 27, 2008 | 12.70 | 12.93 | 12.64 | 12.81 | 916,785 | +0.17(+1.33%) |
May 26, 2008 | 12.73 | 12.76 | 12.60 | 12.64 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.73 | 12.76 | 12.60 | 12.64 | 1,255,462 | -0.11(-0.86%) |
May 22, 2008 | 12.57 | 12.81 | 12.57 | 12.75 | 1,210,791 | +0.12(+0.92%) |
May 21, 2008 | 12.78 | 12.91 | 12.63 | 12.63 | 1,476,389 | -0.19(-1.45%) |
May 20, 2008 | 12.89 | 12.94 | 12.75 | 12.82 | 1,650,825 | -0.09(-0.72%) |
May 19, 2008 | 12.91 | 13.06 | 12.85 | 12.91 | 836,408 | +0.00(+0.00%) |
May 16, 2008 | 12.81 | 12.99 | 12.76 | 12.91 | 1,426,631 | +0.01(+0.11%) |
May 15, 2008 | 12.90 | 12.90 | 12.66 | 12.90 | 1,526,965 | +0.00(+0.00%) |
May 14, 2008 | 12.87 | 12.99 | 12.84 | 12.90 | 1,112,432 | +0.12(+0.97%) |
May 13, 2008 | 12.86 | 12.86 | 12.61 | 12.77 | 1,973,022 | -0.07(-0.56%) |
May 12, 2008 | 12.51 | 12.85 | 12.51 | 12.85 | 1,482,802 | +0.34(+2.71%) |
May 09, 2008 | 12.42 | 12.64 | 12.39 | 12.51 | 1,646,632 | -0.02(-0.16%) |
May 08, 2008 | 12.54 | 12.62 | 12.45 | 12.53 | 1,521,008 | +0.09(+0.70%) |
May 07, 2008 | 12.77 | 12.80 | 12.44 | 12.44 | 1,630,028 | -0.29(-2.30%) |
May 06, 2008 | 12.58 | 12.73 | 12.47 | 12.73 | 1,914,910 | +0.12(+0.99%) |
May 05, 2008 | 12.48 | 12.64 | 12.40 | 12.61 | 2,066,529 | +0.16(+1.26%) |
May 02, 2008 | 12.72 | 12.72 | 12.42 | 12.45 | 1,334,720 | -0.16(-1.24%) |
May 01, 2008 | 12.18 | 12.61 | 12.16 | 12.61 | 2,038,010 | +0.44(+3.59%) |
Apr 30, 2008 | 12.36 | 12.45 | 12.17 | 12.17 | 2,208,864 | -0.13(-1.08%) |
Apr 29, 2008 | 12.55 | 12.55 | 12.21 | 12.30 | 2,080,660 | -0.20(-1.62%) |
Apr 28, 2008 | 12.46 | 12.60 | 12.30 | 12.51 | 1,978,185 | +0.18(+1.46%) |
Apr 25, 2008 | 12.54 | 12.54 | 12.13 | 12.33 | 3,003,413 | -0.20(-1.60%) |
Apr 24, 2008 | 12.53 | 12.54 | 12.22 | 12.53 | 2,636,763 | +0.02(+0.18%) |
Apr 23, 2008 | 12.81 | 12.83 | 12.40 | 12.50 | 1,964,419 | -0.30(-2.31%) |
Apr 22, 2008 | 12.80 | 12.92 | 12.56 | 12.80 | 2,888,612 | -0.29(-2.21%) |
Apr 21, 2008 | 13.31 | 13.31 | 12.94 | 13.09 | 1,508,555 | -0.20(-1.50%) |
Apr 18, 2008 | 13.48 | 13.55 | 13.16 | 13.29 | 1,853,638 | -0.03(-0.20%) |
Apr 17, 2008 | 13.33 | 13.46 | 13.20 | 13.31 | 2,277,178 | -0.10(-0.71%) |
Apr 16, 2008 | 12.84 | 13.41 | 12.84 | 13.41 | 3,202,835 | +0.65(+5.06%) |
Apr 15, 2008 | 12.52 | 12.77 | 12.48 | 12.76 | 1,768,575 | +0.34(+2.70%) |
Apr 14, 2008 | 12.66 | 12.68 | 12.40 | 12.43 | 1,739,307 | -0.26(-2.03%) |
Apr 11, 2008 | 12.76 | 12.85 | 12.66 | 12.69 | 1,584,808 | -0.28(-2.14%) |
Apr 10, 2008 | 12.76 | 13.10 | 12.59 | 12.96 | 1,825,623 | +0.23(+1.84%) |
Apr 09, 2008 | 13.04 | 13.09 | 12.72 | 12.73 | 1,698,566 | -0.26(-2.01%) |
Apr 08, 2008 | 12.84 | 13.07 | 12.75 | 12.99 | 2,437,866 | +0.09(+0.67%) |
Apr 07, 2008 | 13.06 | 13.09 | 12.78 | 12.90 | 1,394,202 | -0.10(-0.78%) |
Apr 04, 2008 | 13.22 | 13.22 | 12.95 | 13.00 | 2,035,976 | -0.22(-1.64%) |
Apr 03, 2008 | 12.95 | 13.22 | 12.78 | 13.22 | 2,050,263 | +0.30(+2.35%) |
Apr 02, 2008 | 12.91 | 12.99 | 12.70 | 12.92 | 1,629,530 | -0.03(-0.27%) |
Apr 01, 2008 | 12.58 | 12.96 | 12.58 | 12.95 | 2,471,309 | +0.37(+2.97%) |
Mar 31, 2008 | 12.28 | 12.76 | 12.20 | 12.58 | 2,530,709 | +0.34(+2.77%) |
Mar 28, 2008 | 12.51 | 12.60 | 12.22 | 12.24 | 1,622,223 | -0.23(-1.86%) |
Mar 27, 2008 | 12.76 | 12.85 | 12.47 | 12.47 | 2,749,416 | -0.21(-1.62%) |
Mar 26, 2008 | 13.01 | 13.04 | 12.64 | 12.68 | 3,119,682 | -0.36(-2.78%) |
Mar 25, 2008 | 12.74 | 13.09 | 12.69 | 13.04 | 3,950,116 | +0.19(+1.44%) |
Mar 24, 2008 | 12.75 | 13.00 | 12.72 | 12.85 | 2,090,226 | +0.10(+0.80%) |
Mar 21, 2008 | 12.17 | 12.75 | 12.17 | 12.75 | 3,440,881 | +0.00(+0.00%) |
Mar 20, 2008 | 12.17 | 12.75 | 12.17 | 12.75 | 3,440,881 | +0.58(+4.78%) |
Mar 19, 2008 | 12.45 | 12.68 | 12.17 | 12.17 | 3,548,944 | -0.16(-1.27%) |
Mar 18, 2008 | 11.85 | 12.33 | 11.68 | 12.33 | 4,782,446 | +0.69(+5.92%) |
Mar 17, 2008 | 11.42 | 11.76 | 11.25 | 11.64 | 5,845,124 | -0.01(-0.10%) |
Mar 14, 2008 | 11.95 | 12.14 | 11.48 | 11.65 | 3,182,577 | -0.18(-1.52%) |
Mar 13, 2008 | 11.61 | 11.90 | 11.44 | 11.83 | 3,510,904 | +0.05(+0.42%) |
Mar 12, 2008 | 12.03 | 12.23 | 11.75 | 11.78 | 2,796,221 | -0.30(-2.49%) |
Mar 11, 2008 | 11.75 | 12.08 | 11.63 | 12.08 | 3,173,587 | +0.57(+4.98%) |
Mar 10, 2008 | 11.77 | 11.77 | 11.46 | 11.51 | 3,042,555 | -0.27(-2.29%) |
Mar 07, 2008 | 11.91 | 11.98 | 11.57 | 11.78 | 4,100,664 | -0.22(-1.81%) |
Mar 06, 2008 | 12.37 | 12.37 | 11.98 | 11.99 | 2,676,754 | -0.45(-3.63%) |
Mar 05, 2008 | 12.50 | 12.62 | 12.34 | 12.45 | 2,211,935 | +0.06(+0.51%) |
Mar 04, 2008 | 12.42 | 12.55 | 12.25 | 12.38 | 2,577,791 | -0.19(-1.47%) |