Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.93 | 11.97 | 11.74 | 11.94 | 2,007,694 | +0.00(+0.00%) |
May 29, 2008 | 11.84 | 12.10 | 11.84 | 11.94 | 2,551,805 | -0.24(-1.94%) |
May 28, 2008 | 12.34 | 12.35 | 12.13 | 12.18 | 2,464,050 | -0.07(-0.58%) |
May 27, 2008 | 12.36 | 12.47 | 12.15 | 12.25 | 1,367,928 | -0.20(-1.63%) |
May 26, 2008 | 12.61 | 12.73 | 12.41 | 12.45 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.61 | 12.73 | 12.41 | 12.45 | 1,095,517 | -0.25(-1.96%) |
May 22, 2008 | 12.36 | 12.70 | 12.36 | 12.70 | 1,319,091 | +0.33(+2.64%) |
May 21, 2008 | 12.61 | 12.66 | 12.28 | 12.37 | 2,320,158 | -0.21(-1.66%) |
May 20, 2008 | 12.71 | 12.81 | 12.50 | 12.58 | 2,501,916 | -0.18(-1.37%) |
May 19, 2008 | 12.72 | 12.87 | 12.70 | 12.76 | 416,650 | -0.02(-0.19%) |
May 16, 2008 | 12.81 | 12.88 | 12.73 | 12.78 | 1,539,257 | +0.10(+0.79%) |
May 15, 2008 | 12.59 | 12.75 | 12.54 | 12.68 | 1,673,325 | +0.14(+1.10%) |
May 14, 2008 | 12.45 | 12.70 | 12.45 | 12.54 | 890,831 | +0.12(+0.93%) |
May 13, 2008 | 12.43 | 12.46 | 12.35 | 12.43 | 957,797 | +0.00(+0.00%) |
May 12, 2008 | 12.35 | 12.50 | 12.27 | 12.43 | 882,988 | +0.05(+0.37%) |
May 09, 2008 | 12.25 | 12.54 | 12.24 | 12.38 | 1,536,176 | +0.12(+0.96%) |
May 08, 2008 | 12.35 | 12.36 | 12.18 | 12.26 | 1,693,501 | -0.14(-1.14%) |
May 07, 2008 | 12.55 | 12.59 | 12.36 | 12.41 | 1,134,999 | -0.13(-1.07%) |
May 06, 2008 | 12.35 | 12.63 | 12.20 | 12.54 | 1,075,575 | +0.13(+1.05%) |
May 05, 2008 | 12.71 | 12.71 | 12.38 | 12.41 | 1,323,312 | -0.33(-2.62%) |
May 02, 2008 | 12.98 | 13.07 | 12.68 | 12.74 | 1,975,572 | -0.06(-0.44%) |
May 01, 2008 | 12.33 | 12.86 | 12.29 | 12.80 | 1,461,825 | +0.27(+2.19%) |
Apr 30, 2008 | 12.27 | 12.65 | 12.27 | 12.52 | 2,132,250 | +0.35(+2.88%) |
Apr 29, 2008 | 12.16 | 12.27 | 12.10 | 12.17 | 977,327 | +0.00(+0.03%) |
Apr 28, 2008 | 12.05 | 12.33 | 12.05 | 12.17 | 1,071,454 | +0.19(+1.60%) |
Apr 25, 2008 | 11.95 | 12.12 | 11.74 | 11.98 | 1,388,075 | +0.03(+0.23%) |
Apr 24, 2008 | 11.47 | 12.02 | 11.35 | 11.95 | 1,737,264 | +0.51(+4.49%) |
Apr 23, 2008 | 11.76 | 11.76 | 11.39 | 11.44 | 1,385,364 | -0.36(-3.04%) |
Apr 22, 2008 | 11.69 | 11.88 | 11.59 | 11.80 | 980,419 | -0.00(-0.01%) |
Apr 21, 2008 | 11.83 | 11.95 | 11.73 | 11.80 | 1,058,873 | -0.01(-0.12%) |
Apr 18, 2008 | 11.67 | 11.99 | 11.67 | 11.81 | 1,785,853 | +0.30(+2.65%) |
Apr 17, 2008 | 11.36 | 11.59 | 11.24 | 11.51 | 1,263,595 | -0.01(-0.12%) |
Apr 16, 2008 | 11.23 | 11.52 | 11.18 | 11.52 | 1,141,642 | +0.49(+4.49%) |
Apr 15, 2008 | 11.01 | 11.09 | 10.96 | 11.03 | 951,242 | +0.05(+0.48%) |
Apr 14, 2008 | 11.14 | 11.14 | 10.92 | 10.97 | 1,366,769 | -0.21(-1.84%) |
Apr 11, 2008 | 11.16 | 11.25 | 11.13 | 11.18 | 1,092,301 | -0.18(-1.54%) |
Apr 10, 2008 | 11.31 | 11.40 | 11.15 | 11.35 | 1,359,791 | +0.11(+0.98%) |
Apr 09, 2008 | 11.24 | 11.31 | 11.13 | 11.24 | 1,505,000 | -0.17(-1.46%) |
Apr 08, 2008 | 11.49 | 11.49 | 11.27 | 11.41 | 2,131,398 | -0.12(-1.06%) |
Apr 07, 2008 | 11.47 | 11.61 | 11.43 | 11.53 | 1,079,426 | +0.14(+1.27%) |
Apr 04, 2008 | 11.45 | 11.56 | 11.35 | 11.39 | 1,189,303 | -0.08(-0.71%) |
Apr 03, 2008 | 11.27 | 11.52 | 11.21 | 11.47 | 1,977,271 | +0.16(+1.41%) |
Apr 02, 2008 | 11.56 | 11.63 | 11.25 | 11.31 | 2,255,149 | -0.18(-1.60%) |
Apr 01, 2008 | 11.15 | 11.49 | 11.11 | 11.49 | 3,207,732 | +0.54(+4.92%) |
Mar 31, 2008 | 10.71 | 11.00 | 10.62 | 10.95 | 2,452,798 | +0.13(+1.16%) |
Mar 28, 2008 | 11.16 | 11.24 | 10.79 | 10.83 | 2,315,114 | -0.25(-2.24%) |
Mar 27, 2008 | 11.18 | 11.27 | 10.98 | 11.08 | 2,555,561 | +0.05(+0.42%) |
Mar 26, 2008 | 11.12 | 11.16 | 10.84 | 11.03 | 3,634,929 | -0.25(-2.20%) |
Mar 25, 2008 | 11.25 | 11.31 | 11.00 | 11.28 | 4,932,404 | +0.12(+1.05%) |
Mar 24, 2008 | 10.79 | 11.36 | 10.78 | 11.16 | 4,024,260 | +0.43(+3.98%) |
Mar 21, 2008 | 10.05 | 10.75 | 9.978 | 10.73 | 4,501,480 | +0.00(+0.00%) |
Mar 20, 2008 | 10.05 | 10.75 | 9.978 | 10.73 | 4,501,480 | +0.66(+6.59%) |
Mar 19, 2008 | 10.48 | 10.71 | 10.01 | 10.07 | 4,620,175 | -0.34(-3.28%) |
Mar 18, 2008 | 9.971 | 10.44 | 9.782 | 10.41 | 4,107,593 | +0.68(+6.93%) |
Mar 17, 2008 | 10.21 | 10.21 | 9.557 | 9.738 | 4,410,181 | -0.61(-5.87%) |
Mar 14, 2008 | 10.54 | 10.55 | 10.28 | 10.35 | 3,580,255 | -0.29(-2.75%) |
Mar 13, 2008 | 10.53 | 10.67 | 10.43 | 10.64 | 5,480,906 | +0.07(+0.63%) |
Mar 12, 2008 | 10.76 | 10.78 | 10.53 | 10.57 | 2,167,553 | -0.05(-0.50%) |
Mar 11, 2008 | 10.55 | 10.78 | 10.28 | 10.62 | 3,686,663 | +0.32(+3.14%) |
Mar 10, 2008 | 10.77 | 10.77 | 10.25 | 10.30 | 2,838,836 | -0.43(-4.03%) |
Mar 07, 2008 | 10.58 | 10.82 | 10.47 | 10.73 | 1,993,244 | +0.12(+1.12%) |
Mar 06, 2008 | 11.05 | 11.05 | 10.59 | 10.61 | 2,613,762 | -0.52(-4.66%) |
Mar 05, 2008 | 11.28 | 11.33 | 10.93 | 11.13 | 2,720,759 | -0.05(-0.47%) |
Mar 04, 2008 | 11.10 | 11.23 | 11.02 | 11.19 | 3,397,462 | -0.03(-0.26%) |