Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.06 | 12.08 | 11.99 | 12.02 | 2,764,115 | +0.07(+0.62%) |
May 29, 2008 | 11.84 | 12.05 | 11.82 | 11.95 | 5,365,820 | +0.09(+0.78%) |
May 28, 2008 | 11.88 | 11.89 | 11.73 | 11.85 | 4,887,337 | +0.01(+0.05%) |
May 27, 2008 | 11.75 | 11.85 | 11.67 | 11.85 | 7,564,444 | +0.17(+1.43%) |
May 26, 2008 | 11.72 | 11.76 | 11.62 | 11.68 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.72 | 11.76 | 11.62 | 11.68 | 6,626,180 | -0.10(-0.84%) |
May 22, 2008 | 11.73 | 11.85 | 11.73 | 11.78 | 7,904,095 | +0.05(+0.42%) |
May 21, 2008 | 11.95 | 12.02 | 11.68 | 11.73 | 10,192,638 | -0.07(-0.58%) |
May 20, 2008 | 11.89 | 11.92 | 11.77 | 11.80 | 10,461,649 | -0.32(-2.61%) |
May 19, 2008 | 12.21 | 12.31 | 12.11 | 12.11 | 6,167,946 | -0.15(-1.21%) |
May 16, 2008 | 12.24 | 12.30 | 12.17 | 12.26 | 11,298,476 | -0.08(-0.65%) |
May 15, 2008 | 12.16 | 12.34 | 12.15 | 12.34 | 4,315,616 | +0.24(+2.00%) |
May 14, 2008 | 12.15 | 12.24 | 12.10 | 12.10 | 3,831,363 | +0.02(+0.21%) |
May 13, 2008 | 12.14 | 12.14 | 11.96 | 12.08 | 10,934,126 | +0.06(+0.52%) |
May 12, 2008 | 11.94 | 12.02 | 11.82 | 12.02 | 10,989,117 | +0.12(+0.99%) |
May 09, 2008 | 11.93 | 11.96 | 11.86 | 11.90 | 4,899,036 | -0.22(-1.79%) |
May 08, 2008 | 12.06 | 12.14 | 12.00 | 12.11 | 7,380,166 | +0.17(+1.40%) |
May 07, 2008 | 12.13 | 12.26 | 11.93 | 11.95 | 10,548,250 | -0.50(-4.03%) |
May 06, 2008 | 12.32 | 12.47 | 12.24 | 12.45 | 5,581,599 | +0.10(+0.80%) |
May 05, 2008 | 12.39 | 12.43 | 12.29 | 12.35 | 8,756,129 | -0.06(-0.50%) |
May 02, 2008 | 12.44 | 12.50 | 12.32 | 12.41 | 9,077,735 | +0.15(+1.21%) |
May 01, 2008 | 12.04 | 12.29 | 11.98 | 12.26 | 6,930,284 | +0.22(+1.80%) |
Apr 30, 2008 | 12.04 | 12.15 | 12.00 | 12.05 | 9,366,724 | +0.11(+0.88%) |
Apr 29, 2008 | 12.00 | 12.06 | 11.91 | 11.94 | 10,906,661 | +0.05(+0.42%) |
Apr 28, 2008 | 12.04 | 12.04 | 11.89 | 11.89 | 10,491,780 | -0.14(-1.18%) |
Apr 25, 2008 | 12.00 | 12.04 | 11.80 | 12.03 | 8,701,430 | +0.01(+0.10%) |
Apr 24, 2008 | 12.02 | 12.15 | 11.80 | 12.02 | 10,806,211 | +0.03(+0.26%) |
Apr 23, 2008 | 11.77 | 12.04 | 11.74 | 11.99 | 13,606,476 | +0.32(+2.76%) |
Apr 22, 2008 | 11.71 | 11.76 | 11.56 | 11.67 | 7,334,722 | -0.01(-0.11%) |
Apr 21, 2008 | 11.59 | 11.71 | 11.55 | 11.68 | 9,316,314 | +0.08(+0.69%) |
Apr 18, 2008 | 11.62 | 11.64 | 11.50 | 11.60 | 9,751,206 | +0.17(+1.52%) |
Apr 17, 2008 | 11.45 | 11.46 | 11.34 | 11.43 | 10,335,370 | -0.09(-0.81%) |
Apr 16, 2008 | 11.34 | 11.58 | 11.32 | 11.52 | 8,114,842 | +0.17(+1.53%) |
Apr 15, 2008 | 11.30 | 11.35 | 11.22 | 11.35 | 5,498,827 | +0.11(+0.99%) |
Apr 14, 2008 | 11.19 | 11.29 | 11.18 | 11.23 | 6,140,001 | +0.00(+0.00%) |
Apr 11, 2008 | 11.35 | 11.43 | 11.19 | 11.23 | 7,788,774 | -0.16(-1.41%) |
Apr 10, 2008 | 11.36 | 11.50 | 11.30 | 11.40 | 9,304,460 | +0.11(+0.93%) |
Apr 09, 2008 | 11.49 | 11.56 | 11.28 | 11.29 | 24,410,422 | -0.30(-2.57%) |
Apr 08, 2008 | 11.58 | 11.68 | 11.55 | 11.59 | 7,099,776 | -0.04(-0.32%) |
Apr 07, 2008 | 11.75 | 11.78 | 11.58 | 11.62 | 6,027,923 | -0.04(-0.32%) |
Apr 04, 2008 | 11.76 | 11.82 | 11.58 | 11.66 | 9,664,898 | -0.06(-0.53%) |
Apr 03, 2008 | 11.52 | 11.74 | 11.49 | 11.72 | 9,445,852 | +0.29(+2.55%) |
Apr 02, 2008 | 11.59 | 11.61 | 11.41 | 11.43 | 6,791,953 | -0.15(-1.28%) |
Apr 01, 2008 | 11.29 | 11.63 | 11.26 | 11.58 | 11,279,291 | +0.46(+4.18%) |
Mar 31, 2008 | 11.15 | 11.22 | 11.10 | 11.12 | 6,048,689 | -0.04(-0.39%) |
Mar 28, 2008 | 11.26 | 11.26 | 11.10 | 11.16 | 9,858,542 | +0.11(+1.01%) |
Mar 27, 2008 | 11.07 | 11.19 | 10.97 | 11.05 | 13,123,831 | +0.10(+0.91%) |
Mar 26, 2008 | 10.99 | 11.07 | 10.84 | 10.95 | 13,055,360 | -0.06(-0.51%) |
Mar 25, 2008 | 10.97 | 11.10 | 10.88 | 11.01 | 11,814,176 | +0.23(+2.13%) |
Mar 24, 2008 | 10.60 | 10.96 | 10.60 | 10.78 | 10,046,686 | +0.15(+1.44%) |
Mar 21, 2008 | 10.34 | 10.65 | 10.26 | 10.62 | 12,984,208 | +0.00(+0.00%) |
Mar 20, 2008 | 10.34 | 10.65 | 10.26 | 10.62 | 12,983,240 | +0.21(+2.04%) |
Mar 19, 2008 | 10.68 | 10.77 | 10.41 | 10.41 | 13,711,627 | -0.50(-4.60%) |
Mar 18, 2008 | 10.60 | 10.91 | 10.57 | 10.91 | 17,090,918 | +0.48(+4.63%) |
Mar 17, 2008 | 10.27 | 10.57 | 10.24 | 10.43 | 12,961,298 | -0.14(-1.35%) |
Mar 14, 2008 | 11.00 | 11.00 | 10.51 | 10.57 | 30,002,504 | -0.41(-3.78%) |
Mar 13, 2008 | 10.76 | 11.13 | 10.76 | 10.99 | 15,663,143 | -0.19(-1.72%) |
Mar 12, 2008 | 11.35 | 11.43 | 11.15 | 11.18 | 13,952,801 | -0.34(-2.96%) |
Mar 11, 2008 | 11.27 | 11.53 | 11.10 | 11.52 | 19,967,576 | +0.79(+7.33%) |
Mar 10, 2008 | 10.92 | 11.00 | 10.65 | 10.73 | 15,216,442 | -0.09(-0.80%) |
Mar 07, 2008 | 10.90 | 11.09 | 10.74 | 10.82 | 13,484,550 | -0.22(-1.96%) |
Mar 06, 2008 | 11.32 | 11.34 | 11.02 | 11.04 | 10,045,686 | -0.39(-3.41%) |
Mar 05, 2008 | 11.33 | 11.50 | 11.28 | 11.43 | 12,507,419 | +0.15(+1.32%) |
Mar 04, 2008 | 11.28 | 11.38 | 11.09 | 11.28 | 15,432,558 | -0.25(-2.14%) |