Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.08 | 12.10 | 11.91 | 11.98 | 3,417,010 | +0.01(+0.11%) |
May 29, 2008 | 11.83 | 12.02 | 11.83 | 11.97 | 7,633,819 | +0.09(+0.76%) |
May 28, 2008 | 11.86 | 11.91 | 11.79 | 11.88 | 3,999,536 | +0.03(+0.25%) |
May 27, 2008 | 11.80 | 11.91 | 11.77 | 11.85 | 3,469,719 | -0.02(-0.14%) |
May 26, 2008 | 12.04 | 12.07 | 11.81 | 11.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.04 | 12.07 | 11.81 | 11.86 | 3,479,551 | -0.21(-1.70%) |
May 22, 2008 | 12.13 | 12.20 | 12.02 | 12.07 | 4,546,089 | +0.00(+0.02%) |
May 21, 2008 | 12.16 | 12.28 | 12.06 | 12.06 | 4,719,365 | -0.16(-1.28%) |
May 20, 2008 | 12.41 | 12.41 | 12.14 | 12.22 | 6,710,182 | +0.00(+0.00%) |
May 19, 2008 | 12.28 | 12.33 | 12.19 | 12.22 | 9,295,921 | +0.28(+2.32%) |
May 16, 2008 | 11.91 | 11.98 | 11.88 | 11.94 | 6,334,334 | +0.30(+2.61%) |
May 15, 2008 | 11.54 | 11.69 | 11.52 | 11.64 | 4,788,168 | +0.25(+2.22%) |
May 14, 2008 | 11.38 | 11.45 | 11.32 | 11.39 | 2,428,498 | +0.24(+2.11%) |
May 13, 2008 | 11.20 | 11.21 | 11.11 | 11.15 | 2,623,714 | -0.08(-0.68%) |
May 12, 2008 | 11.20 | 11.24 | 11.14 | 11.23 | 1,989,143 | +0.11(+0.99%) |
May 09, 2008 | 11.11 | 11.20 | 11.04 | 11.12 | 2,917,721 | -0.21(-1.84%) |
May 08, 2008 | 11.32 | 11.37 | 11.28 | 11.33 | 2,485,098 | +0.14(+1.25%) |
May 07, 2008 | 11.27 | 11.32 | 11.19 | 11.19 | 3,348,714 | -0.18(-1.62%) |
May 06, 2008 | 11.31 | 11.37 | 11.25 | 11.37 | 3,406,255 | -0.08(-0.72%) |
May 05, 2008 | 11.49 | 11.52 | 11.41 | 11.45 | 5,215,503 | -0.02(-0.17%) |
May 02, 2008 | 11.57 | 11.58 | 11.43 | 11.47 | 8,613,900 | -0.05(-0.45%) |
May 01, 2008 | 11.37 | 11.52 | 11.35 | 11.52 | 4,552,201 | +0.01(+0.12%) |
Apr 30, 2008 | 11.53 | 11.69 | 11.46 | 11.51 | 5,094,750 | +0.17(+1.52%) |
Apr 29, 2008 | 11.39 | 11.43 | 11.28 | 11.34 | 4,340,815 | -0.15(-1.34%) |
Apr 28, 2008 | 11.62 | 11.64 | 11.48 | 11.49 | 5,709,384 | +0.01(+0.07%) |
Apr 25, 2008 | 11.45 | 11.54 | 11.42 | 11.48 | 4,310,655 | -0.02(-0.17%) |
Apr 24, 2008 | 11.36 | 11.57 | 11.31 | 11.50 | 7,431,470 | -0.12(-0.99%) |
Apr 23, 2008 | 11.56 | 11.69 | 11.46 | 11.62 | 6,031,899 | +0.32(+2.79%) |
Apr 22, 2008 | 11.48 | 11.48 | 11.30 | 11.30 | 5,865,585 | -0.09(-0.79%) |
Apr 21, 2008 | 11.57 | 11.58 | 11.35 | 11.39 | 5,977,593 | -0.04(-0.36%) |
Apr 18, 2008 | 11.42 | 11.45 | 11.37 | 11.43 | 8,465,460 | +0.09(+0.80%) |
Apr 17, 2008 | 11.34 | 11.35 | 11.27 | 11.34 | 5,494,099 | -0.22(-1.87%) |
Apr 16, 2008 | 11.60 | 11.61 | 11.45 | 11.56 | 8,210,930 | +0.10(+0.88%) |
Apr 15, 2008 | 11.52 | 11.55 | 11.37 | 11.46 | 25,399,496 | +0.56(+5.11%) |
Apr 14, 2008 | 10.90 | 10.93 | 10.75 | 10.90 | 8,360,603 | +0.11(+1.02%) |
Apr 11, 2008 | 10.94 | 10.97 | 10.78 | 10.79 | 4,914,479 | -0.27(-2.45%) |
Apr 10, 2008 | 11.01 | 11.11 | 10.94 | 11.06 | 4,063,919 | +0.07(+0.67%) |
Apr 09, 2008 | 11.09 | 11.11 | 10.91 | 10.99 | 6,747,592 | +0.06(+0.58%) |
Apr 08, 2008 | 10.92 | 10.95 | 10.85 | 10.93 | 6,537,986 | -0.38(-3.39%) |
Apr 07, 2008 | 11.33 | 11.45 | 11.29 | 11.31 | 5,371,974 | -0.23(-2.00%) |
Apr 04, 2008 | 11.55 | 11.60 | 11.45 | 11.54 | 7,190,631 | +0.32(+2.83%) |
Apr 03, 2008 | 11.23 | 11.29 | 11.17 | 11.22 | 4,981,076 | +0.14(+1.29%) |
Apr 02, 2008 | 11.08 | 11.19 | 11.06 | 11.08 | 9,316,056 | -0.05(-0.47%) |
Apr 01, 2008 | 10.80 | 11.16 | 10.79 | 11.13 | 16,469,124 | +0.72(+6.87%) |
Mar 31, 2008 | 10.24 | 10.44 | 10.18 | 10.42 | 14,200,128 | +0.40(+3.97%) |
Mar 28, 2008 | 10.21 | 10.22 | 10.01 | 10.02 | 5,414,246 | -0.22(-2.20%) |
Mar 27, 2008 | 10.37 | 10.37 | 10.21 | 10.24 | 7,133,692 | +0.05(+0.51%) |
Mar 26, 2008 | 10.29 | 10.32 | 10.11 | 10.19 | 7,255,729 | -0.43(-4.03%) |
Mar 25, 2008 | 10.49 | 10.66 | 10.47 | 10.62 | 5,370,909 | +0.13(+1.25%) |
Mar 24, 2008 | 10.42 | 10.49 | 10.37 | 10.49 | 3,410,949 | +0.17(+1.65%) |
Mar 21, 2008 | 10.26 | 10.34 | 10.18 | 10.32 | 7,331,949 | +0.00(+0.00%) |
Mar 20, 2008 | 10.26 | 10.34 | 10.18 | 10.32 | 7,331,949 | +0.35(+3.55%) |
Mar 19, 2008 | 10.11 | 10.12 | 9.921 | 9.965 | 4,200,248 | -0.02(-0.25%) |
Mar 18, 2008 | 9.921 | 10.01 | 9.819 | 9.989 | 12,288,897 | +0.26(+2.62%) |
Mar 17, 2008 | 9.616 | 9.912 | 9.605 | 9.734 | 12,494,492 | -0.18(-1.80%) |
Mar 14, 2008 | 10.15 | 10.15 | 9.877 | 9.912 | 6,936,765 | -0.38(-3.73%) |
Mar 13, 2008 | 10.42 | 10.42 | 10.26 | 10.30 | 7,611,230 | -0.21(-2.03%) |
Mar 12, 2008 | 10.39 | 10.58 | 10.33 | 10.51 | 9,390,070 | +0.27(+2.62%) |
Mar 11, 2008 | 10.16 | 10.26 | 10.08 | 10.24 | 8,667,258 | +0.17(+1.69%) |
Mar 10, 2008 | 10.19 | 10.22 | 10.04 | 10.07 | 7,278,613 | -0.19(-1.90%) |
Mar 07, 2008 | 10.16 | 10.31 | 10.13 | 10.27 | 5,166,408 | +0.14(+1.41%) |
Mar 06, 2008 | 10.23 | 10.26 | 10.10 | 10.12 | 3,089,360 | -0.09(-0.89%) |
Mar 05, 2008 | 10.15 | 10.27 | 10.14 | 10.21 | 6,164,753 | +0.09(+0.84%) |
Mar 04, 2008 | 10.13 | 10.15 | 10.03 | 10.13 | 7,530,185 | -0.18(-1.76%) |