Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.33 | 13.55 | 13.24 | 13.45 | 2,487,074 | +0.14(+1.04%) |
May 29, 2008 | 12.96 | 13.43 | 12.79 | 13.31 | 2,733,423 | +0.29(+2.26%) |
May 28, 2008 | 13.43 | 13.43 | 12.87 | 13.02 | 2,810,056 | -0.08(-0.62%) |
May 27, 2008 | 13.02 | 13.33 | 12.99 | 13.10 | 1,888,140 | +0.06(+0.44%) |
May 26, 2008 | 13.12 | 13.21 | 13.02 | 13.04 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.12 | 13.21 | 13.02 | 13.04 | 2,028,958 | -0.17(-1.27%) |
May 22, 2008 | 13.25 | 13.29 | 12.94 | 13.21 | 2,187,560 | -0.01(-0.04%) |
May 21, 2008 | 13.31 | 13.49 | 13.18 | 13.21 | 2,425,730 | -0.10(-0.74%) |
May 20, 2008 | 13.69 | 13.69 | 13.24 | 13.31 | 3,165,645 | -0.33(-2.45%) |
May 19, 2008 | 13.62 | 13.82 | 13.36 | 13.64 | 2,510,489 | +0.00(+0.00%) |
May 16, 2008 | 13.79 | 13.83 | 13.39 | 13.64 | 3,016,402 | -0.06(-0.46%) |
May 15, 2008 | 13.93 | 13.97 | 13.71 | 13.71 | 6,339,356 | -0.24(-1.73%) |
May 14, 2008 | 14.08 | 14.20 | 13.86 | 13.95 | 3,399,962 | -0.09(-0.66%) |
May 13, 2008 | 13.84 | 14.09 | 13.81 | 14.04 | 5,008,911 | +0.21(+1.50%) |
May 12, 2008 | 13.49 | 13.85 | 13.41 | 13.83 | 3,857,499 | +0.25(+1.87%) |
May 09, 2008 | 12.19 | 13.66 | 11.99 | 13.58 | 4,950,031 | +0.99(+7.82%) |
May 08, 2008 | 12.68 | 12.71 | 12.45 | 12.60 | 2,461,244 | +0.02(+0.14%) |
May 07, 2008 | 12.96 | 13.11 | 12.55 | 12.58 | 3,539,655 | -0.40(-3.06%) |
May 06, 2008 | 12.69 | 13.04 | 12.58 | 12.98 | 2,894,463 | +0.06(+0.45%) |
May 05, 2008 | 12.72 | 13.07 | 12.60 | 12.92 | 2,206,235 | -0.08(-0.58%) |
May 02, 2008 | 13.30 | 13.30 | 12.96 | 12.99 | 3,005,762 | -0.20(-1.53%) |
May 01, 2008 | 12.59 | 13.25 | 12.59 | 13.20 | 3,415,064 | +0.59(+4.71%) |
Apr 30, 2008 | 12.41 | 12.79 | 12.41 | 12.60 | 3,840,861 | +0.11(+0.88%) |
Apr 29, 2008 | 12.64 | 12.74 | 12.48 | 12.49 | 2,026,603 | -0.17(-1.32%) |
Apr 28, 2008 | 12.73 | 12.75 | 12.56 | 12.66 | 1,611,007 | -0.05(-0.36%) |
Apr 25, 2008 | 12.81 | 12.83 | 12.39 | 12.71 | 2,101,716 | -0.02(-0.14%) |
Apr 24, 2008 | 12.26 | 12.78 | 12.26 | 12.72 | 2,784,048 | +0.49(+4.00%) |
Apr 23, 2008 | 12.18 | 12.67 | 12.02 | 12.23 | 2,457,083 | +0.12(+0.95%) |
Apr 22, 2008 | 12.22 | 12.22 | 11.81 | 12.12 | 2,026,525 | -0.18(-1.45%) |
Apr 21, 2008 | 12.37 | 12.38 | 12.18 | 12.30 | 1,518,421 | -0.07(-0.56%) |
Apr 18, 2008 | 12.57 | 12.64 | 12.31 | 12.37 | 2,410,107 | +0.05(+0.42%) |
Apr 17, 2008 | 12.15 | 12.37 | 12.12 | 12.31 | 1,590,747 | +0.11(+0.90%) |
Apr 16, 2008 | 11.99 | 12.24 | 11.91 | 12.20 | 2,164,145 | +0.36(+3.02%) |
Apr 15, 2008 | 11.89 | 11.93 | 11.64 | 11.85 | 5,466,762 | +0.07(+0.64%) |
Apr 14, 2008 | 11.58 | 12.04 | 11.58 | 11.77 | 3,286,501 | -0.26(-2.16%) |
Apr 11, 2008 | 12.29 | 12.41 | 11.96 | 12.03 | 5,592,676 | -0.26(-2.11%) |
Apr 10, 2008 | 12.11 | 12.45 | 12.11 | 12.29 | 3,100,715 | -0.19(-1.52%) |
Apr 09, 2008 | 12.49 | 12.64 | 12.41 | 12.48 | 5,479,452 | -0.03(-0.23%) |
Apr 08, 2008 | 12.28 | 12.60 | 12.24 | 12.51 | 4,369,400 | +0.17(+1.40%) |
Apr 07, 2008 | 12.42 | 12.53 | 12.01 | 12.34 | 2,739,601 | -0.02(-0.14%) |
Apr 04, 2008 | 12.60 | 12.60 | 12.17 | 12.35 | 3,753,992 | +0.17(+1.37%) |
Apr 03, 2008 | 12.20 | 12.47 | 11.96 | 12.19 | 5,846,471 | -0.06(-0.52%) |
Apr 02, 2008 | 12.32 | 12.45 | 12.19 | 12.25 | 3,745,464 | -0.07(-0.56%) |
Apr 01, 2008 | 11.92 | 12.34 | 11.92 | 12.32 | 8,057,765 | +0.36(+2.99%) |
Mar 31, 2008 | 12.08 | 12.14 | 11.93 | 11.96 | 6,732,332 | -0.12(-0.95%) |
Mar 28, 2008 | 12.25 | 12.39 | 11.99 | 12.08 | 3,988,600 | -0.01(-0.10%) |
Mar 27, 2008 | 12.50 | 12.58 | 12.09 | 12.09 | 5,843,229 | -0.41(-3.27%) |
Mar 26, 2008 | 12.68 | 12.70 | 12.39 | 12.50 | 5,749,138 | -0.20(-1.59%) |
Mar 25, 2008 | 12.64 | 12.75 | 12.52 | 12.70 | 5,365,838 | +0.06(+0.50%) |
Mar 24, 2008 | 12.27 | 12.68 | 12.07 | 12.64 | 6,107,012 | +0.48(+3.98%) |
Mar 21, 2008 | 11.79 | 12.16 | 11.71 | 12.15 | 6,969,827 | +0.00(+0.00%) |
Mar 20, 2008 | 11.79 | 12.16 | 11.71 | 12.15 | 6,969,827 | +0.44(+3.79%) |
Mar 19, 2008 | 11.48 | 11.87 | 11.47 | 11.71 | 9,260,574 | +0.32(+2.83%) |
Mar 18, 2008 | 10.52 | 11.41 | 10.52 | 11.39 | 13,130,719 | +0.81(+7.63%) |
Mar 17, 2008 | 9.986 | 10.73 | 9.980 | 10.58 | 13,150,308 | +0.51(+5.09%) |
Mar 14, 2008 | 10.22 | 10.39 | 9.997 | 10.07 | 5,186,997 | -0.13(-1.30%) |
Mar 13, 2008 | 9.986 | 10.26 | 9.980 | 10.20 | 5,743,085 | +0.06(+0.57%) |
Mar 12, 2008 | 10.39 | 10.39 | 10.12 | 10.14 | 3,937,069 | -0.14(-1.35%) |
Mar 11, 2008 | 10.31 | 10.37 | 10.14 | 10.28 | 7,069,514 | +0.18(+1.77%) |
Mar 10, 2008 | 10.30 | 10.31 | 10.07 | 10.10 | 4,140,050 | -0.10(-0.96%) |
Mar 07, 2008 | 10.08 | 10.33 | 10.08 | 10.20 | 6,447,849 | -0.07(-0.73%) |
Mar 06, 2008 | 10.28 | 10.63 | 10.14 | 10.27 | 9,420,133 | +0.34(+3.42%) |
Mar 05, 2008 | 10.33 | 10.33 | 9.870 | 9.934 | 8,467,761 | -0.33(-3.25%) |
Mar 04, 2008 | 10.24 | 10.60 | 10.12 | 10.27 | 8,530,844 | -0.29(-2.78%) |