Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.41 | 13.63 | 13.32 | 13.53 | 2,471,545 | +0.14(+1.04%) |
May 29, 2008 | 13.05 | 13.51 | 12.87 | 13.39 | 2,716,355 | +0.30(+2.26%) |
May 28, 2008 | 13.51 | 13.51 | 12.95 | 13.10 | 2,792,510 | -0.08(-0.62%) |
May 27, 2008 | 13.10 | 13.41 | 13.08 | 13.18 | 1,876,351 | +0.06(+0.44%) |
May 26, 2008 | 13.20 | 13.30 | 13.10 | 13.12 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.20 | 13.30 | 13.10 | 13.12 | 2,016,290 | -0.17(-1.26%) |
May 22, 2008 | 13.34 | 13.37 | 13.02 | 13.29 | 2,173,901 | -0.01(-0.04%) |
May 21, 2008 | 13.39 | 13.57 | 13.26 | 13.30 | 2,410,584 | -0.10(-0.74%) |
May 20, 2008 | 13.77 | 13.77 | 13.32 | 13.39 | 3,145,879 | -0.34(-2.45%) |
May 19, 2008 | 13.71 | 13.90 | 13.45 | 13.73 | 2,494,813 | +0.00(+0.00%) |
May 16, 2008 | 13.88 | 13.92 | 13.48 | 13.73 | 2,997,568 | -0.06(-0.46%) |
May 15, 2008 | 14.02 | 14.06 | 13.79 | 13.79 | 6,299,774 | -0.24(-1.73%) |
May 14, 2008 | 14.17 | 14.29 | 13.94 | 14.04 | 3,378,733 | -0.09(-0.66%) |
May 13, 2008 | 13.93 | 14.18 | 13.89 | 14.13 | 4,977,636 | +0.21(+1.50%) |
May 12, 2008 | 13.58 | 13.93 | 13.50 | 13.92 | 3,833,413 | +0.26(+1.87%) |
May 09, 2008 | 12.26 | 13.74 | 12.07 | 13.67 | 4,919,124 | +0.99(+7.82%) |
May 08, 2008 | 12.76 | 12.79 | 12.53 | 12.68 | 2,445,877 | +0.02(+0.14%) |
May 07, 2008 | 13.04 | 13.19 | 12.63 | 12.66 | 3,517,554 | -0.40(-3.06%) |
May 06, 2008 | 12.77 | 13.12 | 12.66 | 13.06 | 2,876,390 | +0.06(+0.45%) |
May 05, 2008 | 12.80 | 13.15 | 12.68 | 13.00 | 2,192,460 | -0.08(-0.58%) |
May 02, 2008 | 13.38 | 13.38 | 13.04 | 13.08 | 2,986,995 | -0.20(-1.53%) |
May 01, 2008 | 12.67 | 13.34 | 12.67 | 13.28 | 3,393,741 | +0.60(+4.71%) |
Apr 30, 2008 | 12.48 | 12.87 | 12.48 | 12.68 | 3,816,879 | +0.11(+0.88%) |
Apr 29, 2008 | 12.72 | 12.82 | 12.56 | 12.57 | 2,013,949 | -0.17(-1.32%) |
Apr 28, 2008 | 12.81 | 12.83 | 12.63 | 12.74 | 1,600,948 | -0.05(-0.36%) |
Apr 25, 2008 | 12.89 | 12.91 | 12.47 | 12.79 | 2,088,593 | -0.02(-0.14%) |
Apr 24, 2008 | 12.33 | 12.86 | 12.33 | 12.80 | 2,766,665 | +0.49(+4.00%) |
Apr 23, 2008 | 12.25 | 12.75 | 12.10 | 12.31 | 2,441,741 | +0.12(+0.95%) |
Apr 22, 2008 | 12.30 | 12.30 | 11.88 | 12.19 | 2,013,872 | -0.18(-1.45%) |
Apr 21, 2008 | 12.45 | 12.45 | 12.25 | 12.37 | 1,508,940 | -0.07(-0.56%) |
Apr 18, 2008 | 12.65 | 12.72 | 12.39 | 12.44 | 2,395,059 | +0.05(+0.42%) |
Apr 17, 2008 | 12.22 | 12.44 | 12.20 | 12.39 | 1,580,815 | +0.11(+0.90%) |
Apr 16, 2008 | 12.07 | 12.32 | 11.99 | 12.28 | 2,150,632 | +0.36(+3.02%) |
Apr 15, 2008 | 11.97 | 12.00 | 11.71 | 11.92 | 5,432,629 | +0.08(+0.64%) |
Apr 14, 2008 | 11.65 | 12.11 | 11.65 | 11.85 | 3,265,981 | -0.26(-2.15%) |
Apr 11, 2008 | 12.37 | 12.48 | 12.04 | 12.11 | 5,557,756 | -0.26(-2.11%) |
Apr 10, 2008 | 12.18 | 12.52 | 12.18 | 12.37 | 3,081,355 | -0.19(-1.52%) |
Apr 09, 2008 | 12.56 | 12.72 | 12.48 | 12.56 | 5,445,239 | -0.03(-0.23%) |
Apr 08, 2008 | 12.36 | 12.68 | 12.32 | 12.59 | 4,342,118 | +0.17(+1.40%) |
Apr 07, 2008 | 12.50 | 12.61 | 12.08 | 12.41 | 2,722,495 | -0.02(-0.14%) |
Apr 04, 2008 | 12.68 | 12.68 | 12.25 | 12.43 | 3,730,552 | +0.17(+1.37%) |
Apr 03, 2008 | 12.28 | 12.55 | 12.04 | 12.26 | 5,809,966 | -0.06(-0.52%) |
Apr 02, 2008 | 12.40 | 12.53 | 12.27 | 12.33 | 3,722,077 | -0.07(-0.56%) |
Apr 01, 2008 | 11.99 | 12.41 | 11.99 | 12.40 | 8,007,454 | +0.36(+2.99%) |
Mar 31, 2008 | 12.15 | 12.22 | 12.01 | 12.04 | 6,690,296 | -0.12(-0.95%) |
Mar 28, 2008 | 12.33 | 12.47 | 12.07 | 12.15 | 3,963,696 | -0.01(-0.10%) |
Mar 27, 2008 | 12.58 | 12.66 | 12.16 | 12.16 | 5,806,744 | -0.41(-3.27%) |
Mar 26, 2008 | 12.76 | 12.78 | 12.47 | 12.58 | 5,713,241 | -0.20(-1.59%) |
Mar 25, 2008 | 12.72 | 12.83 | 12.59 | 12.78 | 5,332,334 | +0.06(+0.50%) |
Mar 24, 2008 | 12.34 | 12.76 | 12.14 | 12.72 | 6,068,881 | +0.49(+3.98%) |
Mar 21, 2008 | 11.87 | 12.23 | 11.78 | 12.23 | 6,926,308 | +0.00(+0.00%) |
Mar 20, 2008 | 11.87 | 12.23 | 11.78 | 12.23 | 6,926,308 | +0.45(+3.79%) |
Mar 19, 2008 | 11.56 | 11.94 | 11.54 | 11.78 | 9,202,752 | +0.32(+2.83%) |
Mar 18, 2008 | 10.59 | 11.48 | 10.59 | 11.46 | 13,048,733 | +0.81(+7.63%) |
Mar 17, 2008 | 10.05 | 10.80 | 10.04 | 10.65 | 13,068,199 | +0.52(+5.09%) |
Mar 14, 2008 | 10.29 | 10.46 | 10.06 | 10.13 | 5,154,610 | -0.13(-1.30%) |
Mar 13, 2008 | 10.05 | 10.32 | 10.04 | 10.26 | 5,707,226 | +0.06(+0.57%) |
Mar 12, 2008 | 10.45 | 10.45 | 10.18 | 10.21 | 3,912,486 | -0.14(-1.35%) |
Mar 11, 2008 | 10.37 | 10.43 | 10.20 | 10.34 | 7,025,373 | +0.18(+1.77%) |
Mar 10, 2008 | 10.37 | 10.37 | 10.14 | 10.16 | 4,114,200 | -0.10(-0.96%) |
Mar 07, 2008 | 10.15 | 10.39 | 10.14 | 10.26 | 6,407,590 | -0.08(-0.73%) |
Mar 06, 2008 | 10.34 | 10.70 | 10.21 | 10.34 | 9,361,315 | +0.34(+3.42%) |
Mar 05, 2008 | 10.40 | 10.40 | 9.933 | 9.996 | 8,414,890 | -0.34(-3.25%) |
Mar 04, 2008 | 10.30 | 10.66 | 10.18 | 10.33 | 8,477,579 | -0.30(-2.78%) |