Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.53 | 13.70 | 13.38 | 13.63 | 6,468,975 | +0.16(+1.19%) |
May 29, 2008 | 13.25 | 13.52 | 13.25 | 13.47 | 4,978,261 | +0.13(+0.94%) |
May 28, 2008 | 13.26 | 13.39 | 13.13 | 13.34 | 7,623,111 | +0.20(+1.49%) |
May 27, 2008 | 13.22 | 13.29 | 13.08 | 13.15 | 4,870,868 | -0.09(-0.69%) |
May 26, 2008 | 13.64 | 13.69 | 13.22 | 13.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.64 | 13.69 | 13.22 | 13.24 | 4,967,507 | -0.43(-3.17%) |
May 22, 2008 | 13.62 | 13.71 | 13.55 | 13.67 | 3,877,294 | +0.05(+0.36%) |
May 21, 2008 | 13.59 | 13.93 | 13.59 | 13.62 | 8,468,389 | -0.04(-0.31%) |
May 20, 2008 | 13.86 | 13.86 | 13.62 | 13.66 | 4,734,057 | -0.16(-1.16%) |
May 19, 2008 | 13.87 | 13.99 | 13.78 | 13.83 | 5,717,102 | -0.06(-0.45%) |
May 16, 2008 | 13.92 | 13.99 | 13.85 | 13.89 | 6,114,201 | -0.04(-0.30%) |
May 15, 2008 | 13.94 | 13.94 | 13.64 | 13.93 | 6,931,931 | +0.03(+0.20%) |
May 14, 2008 | 13.98 | 13.99 | 13.65 | 13.90 | 8,183,749 | +0.25(+1.85%) |
May 13, 2008 | 13.74 | 13.78 | 13.55 | 13.65 | 5,900,228 | +0.01(+0.05%) |
May 12, 2008 | 13.48 | 13.73 | 13.45 | 13.64 | 12,643,008 | +0.27(+2.04%) |
May 09, 2008 | 12.91 | 13.43 | 12.64 | 13.37 | 12,990,028 | +0.83(+6.58%) |
May 08, 2008 | 12.42 | 12.57 | 12.27 | 12.54 | 6,390,445 | +0.19(+1.53%) |
May 07, 2008 | 12.52 | 12.59 | 12.34 | 12.36 | 5,440,793 | -0.19(-1.51%) |
May 06, 2008 | 12.52 | 12.59 | 12.34 | 12.54 | 4,226,392 | +0.04(+0.34%) |
May 05, 2008 | 12.59 | 12.64 | 12.42 | 12.50 | 4,404,352 | -0.09(-0.72%) |
May 02, 2008 | 12.45 | 12.65 | 12.45 | 12.59 | 5,629,262 | +0.24(+1.98%) |
May 01, 2008 | 12.17 | 12.36 | 12.06 | 12.35 | 4,292,695 | +0.20(+1.67%) |
Apr 30, 2008 | 12.16 | 12.38 | 12.13 | 12.15 | 6,050,346 | -0.01(-0.12%) |
Apr 29, 2008 | 12.66 | 12.70 | 12.10 | 12.16 | 10,374,501 | -0.49(-3.87%) |
Apr 28, 2008 | 12.65 | 12.82 | 12.57 | 12.65 | 5,987,992 | +0.06(+0.50%) |
Apr 25, 2008 | 12.48 | 12.59 | 12.45 | 12.59 | 3,525,863 | +0.20(+1.58%) |
Apr 24, 2008 | 12.41 | 12.54 | 12.21 | 12.39 | 3,547,122 | +0.08(+0.63%) |
Apr 23, 2008 | 12.36 | 12.41 | 12.23 | 12.31 | 4,264,959 | -0.02(-0.17%) |
Apr 22, 2008 | 12.44 | 12.44 | 12.25 | 12.34 | 4,667,827 | -0.13(-1.07%) |
Apr 21, 2008 | 12.55 | 12.56 | 12.30 | 12.47 | 3,856,229 | -0.13(-1.00%) |
Apr 18, 2008 | 12.64 | 12.69 | 12.45 | 12.59 | 5,431,358 | +0.14(+1.12%) |
Apr 17, 2008 | 12.49 | 12.73 | 12.41 | 12.45 | 6,650,500 | -0.05(-0.39%) |
Apr 16, 2008 | 12.25 | 12.51 | 12.25 | 12.50 | 4,376,094 | +0.23(+1.88%) |
Apr 15, 2008 | 12.08 | 12.36 | 12.03 | 12.27 | 6,970,099 | +0.25(+2.10%) |
Apr 14, 2008 | 12.04 | 12.10 | 11.86 | 12.02 | 6,778,055 | -0.05(-0.41%) |
Apr 11, 2008 | 11.90 | 12.08 | 11.79 | 12.07 | 14,466,663 | +0.13(+1.11%) |
Apr 10, 2008 | 12.21 | 12.23 | 11.87 | 11.94 | 7,176,829 | -0.24(-1.95%) |
Apr 09, 2008 | 12.13 | 12.36 | 12.10 | 12.17 | 6,369,582 | +0.03(+0.23%) |
Apr 08, 2008 | 11.92 | 12.21 | 11.79 | 12.15 | 8,874,082 | +0.28(+2.36%) |
Apr 07, 2008 | 12.04 | 12.04 | 11.85 | 11.87 | 6,349,924 | -0.07(-0.59%) |
Apr 04, 2008 | 11.95 | 12.24 | 11.83 | 11.94 | 8,029,427 | +0.09(+0.77%) |
Apr 03, 2008 | 11.80 | 11.95 | 11.80 | 11.85 | 6,811,765 | -0.06(-0.47%) |
Apr 02, 2008 | 11.79 | 11.95 | 11.71 | 11.90 | 7,732,899 | +0.11(+0.95%) |
Apr 01, 2008 | 11.73 | 11.87 | 11.66 | 11.79 | 10,130,648 | +0.13(+1.08%) |
Mar 31, 2008 | 11.37 | 11.74 | 11.35 | 11.66 | 8,134,710 | +0.24(+2.14%) |
Mar 28, 2008 | 11.47 | 11.71 | 11.39 | 11.42 | 6,047,693 | +0.02(+0.18%) |
Mar 27, 2008 | 11.37 | 11.56 | 11.37 | 11.40 | 8,474,143 | +0.04(+0.31%) |
Mar 26, 2008 | 11.24 | 11.46 | 11.20 | 11.36 | 4,872,482 | +0.05(+0.43%) |
Mar 25, 2008 | 11.33 | 11.46 | 11.22 | 11.31 | 9,844,642 | +0.03(+0.25%) |
Mar 24, 2008 | 11.32 | 11.41 | 11.25 | 11.29 | 6,362,818 | +0.04(+0.31%) |
Mar 21, 2008 | 11.19 | 11.40 | 10.98 | 11.25 | 14,534,891 | +0.00(+0.00%) |
Mar 20, 2008 | 11.19 | 11.40 | 10.98 | 11.25 | 14,534,891 | +0.07(+0.63%) |
Mar 19, 2008 | 11.62 | 11.71 | 11.17 | 11.18 | 9,697,347 | -0.30(-2.62%) |
Mar 18, 2008 | 11.43 | 11.66 | 11.36 | 11.48 | 13,277,056 | +0.24(+2.11%) |
Mar 17, 2008 | 11.97 | 12.10 | 11.06 | 11.24 | 12,460,552 | -1.07(-8.69%) |
Mar 14, 2008 | 12.50 | 12.52 | 11.89 | 12.31 | 10,103,963 | -0.16(-1.29%) |
Mar 13, 2008 | 12.13 | 12.55 | 12.12 | 12.48 | 11,574,145 | +0.17(+1.42%) |
Mar 12, 2008 | 12.57 | 12.61 | 12.29 | 12.30 | 7,674,028 | -0.20(-1.62%) |
Mar 11, 2008 | 12.50 | 12.72 | 12.22 | 12.50 | 10,429,675 | +0.26(+2.11%) |
Mar 10, 2008 | 12.43 | 12.46 | 12.22 | 12.24 | 9,562,550 | -0.20(-1.57%) |
Mar 07, 2008 | 12.55 | 12.64 | 12.34 | 12.44 | 6,299,848 | -0.19(-1.50%) |
Mar 06, 2008 | 12.96 | 12.99 | 12.59 | 12.63 | 7,523,063 | -0.40(-3.06%) |
Mar 05, 2008 | 12.97 | 13.12 | 12.78 | 13.03 | 5,270,425 | +0.08(+0.65%) |
Mar 04, 2008 | 12.80 | 13.04 | 12.73 | 12.94 | 6,895,664 | +0.04(+0.32%) |