Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.41 | 12.41 | 11.99 | 12.14 | 4,441,781 | -0.25(-2.01%) |
May 29, 2008 | 12.36 | 12.45 | 12.16 | 12.38 | 3,095,004 | +0.06(+0.48%) |
May 28, 2008 | 12.16 | 12.44 | 12.16 | 12.32 | 5,077,811 | +0.23(+1.88%) |
May 27, 2008 | 11.84 | 12.23 | 11.84 | 12.10 | 2,699,823 | +0.27(+2.28%) |
May 26, 2008 | 11.91 | 11.91 | 11.74 | 11.83 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.91 | 11.91 | 11.74 | 11.83 | 2,558,081 | -0.08(-0.67%) |
May 22, 2008 | 11.83 | 12.00 | 11.73 | 11.91 | 2,691,190 | +0.03(+0.27%) |
May 21, 2008 | 12.03 | 12.19 | 11.80 | 11.88 | 4,594,908 | -0.16(-1.32%) |
May 20, 2008 | 12.22 | 12.23 | 12.00 | 12.03 | 4,770,279 | -0.26(-2.10%) |
May 19, 2008 | 12.38 | 12.43 | 12.26 | 12.29 | 2,041,773 | -0.09(-0.69%) |
May 16, 2008 | 12.59 | 12.61 | 12.21 | 12.38 | 3,393,610 | -0.25(-1.97%) |
May 15, 2008 | 12.41 | 12.63 | 12.26 | 12.63 | 4,266,535 | +0.19(+1.49%) |
May 14, 2008 | 12.26 | 12.50 | 12.26 | 12.44 | 3,449,526 | +0.23(+1.90%) |
May 13, 2008 | 12.16 | 12.25 | 12.10 | 12.21 | 3,758,368 | +0.09(+0.74%) |
May 12, 2008 | 11.86 | 12.14 | 11.85 | 12.12 | 4,208,255 | +0.34(+2.84%) |
May 09, 2008 | 11.70 | 11.89 | 11.66 | 11.78 | 2,040,407 | -0.04(-0.34%) |
May 08, 2008 | 11.92 | 11.98 | 11.69 | 11.82 | 5,253,638 | -0.13(-1.07%) |
May 07, 2008 | 12.04 | 12.21 | 11.95 | 11.95 | 3,592,772 | -0.06(-0.53%) |
May 06, 2008 | 12.08 | 12.14 | 11.85 | 12.02 | 4,986,770 | -0.16(-1.29%) |
May 05, 2008 | 12.33 | 12.36 | 12.15 | 12.17 | 2,970,022 | -0.24(-1.90%) |
May 02, 2008 | 12.44 | 12.50 | 12.33 | 12.41 | 4,846,942 | +0.11(+0.91%) |
May 01, 2008 | 11.99 | 12.42 | 11.91 | 12.30 | 3,523,619 | +0.37(+3.12%) |
Apr 30, 2008 | 12.06 | 12.17 | 11.90 | 11.92 | 5,857,437 | -0.14(-1.14%) |
Apr 29, 2008 | 12.08 | 12.18 | 12.06 | 12.06 | 4,630,682 | -0.06(-0.50%) |
Apr 28, 2008 | 12.31 | 12.34 | 12.08 | 12.12 | 4,784,838 | -0.13(-1.06%) |
Apr 25, 2008 | 11.99 | 12.27 | 11.99 | 12.25 | 9,733,982 | +0.30(+2.49%) |
Apr 24, 2008 | 11.98 | 12.12 | 11.69 | 11.95 | 9,605,725 | -0.12(-0.98%) |
Apr 23, 2008 | 12.01 | 12.76 | 11.95 | 12.07 | 11,619,853 | -0.44(-3.51%) |
Apr 22, 2008 | 12.47 | 12.80 | 12.42 | 12.51 | 4,719,353 | -0.07(-0.57%) |
Apr 21, 2008 | 12.55 | 12.64 | 12.49 | 12.58 | 3,986,979 | -0.06(-0.48%) |
Apr 18, 2008 | 12.62 | 12.72 | 12.53 | 12.65 | 6,299,270 | +0.25(+2.03%) |
Apr 17, 2008 | 12.22 | 12.41 | 12.16 | 12.39 | 3,316,373 | +0.19(+1.52%) |
Apr 16, 2008 | 12.12 | 12.24 | 12.11 | 12.21 | 3,903,723 | +0.12(+0.98%) |
Apr 15, 2008 | 12.24 | 12.24 | 12.02 | 12.09 | 4,286,646 | -0.10(-0.83%) |
Apr 14, 2008 | 12.14 | 12.24 | 12.07 | 12.19 | 3,488,406 | -0.00(-0.03%) |
Apr 11, 2008 | 12.15 | 12.33 | 12.15 | 12.19 | 4,046,482 | -0.08(-0.64%) |
Apr 10, 2008 | 12.18 | 12.37 | 12.12 | 12.27 | 6,362,210 | +0.02(+0.17%) |
Apr 09, 2008 | 12.53 | 12.61 | 12.19 | 12.25 | 3,987,859 | -0.21(-1.71%) |
Apr 08, 2008 | 12.42 | 12.55 | 12.37 | 12.46 | 5,879,375 | -0.01(-0.10%) |
Apr 07, 2008 | 12.56 | 12.59 | 12.38 | 12.48 | 7,283,316 | -0.07(-0.55%) |
Apr 04, 2008 | 12.66 | 12.70 | 12.50 | 12.55 | 5,092,464 | -0.13(-1.02%) |
Apr 03, 2008 | 12.55 | 12.68 | 12.47 | 12.68 | 7,355,395 | +0.11(+0.84%) |
Apr 02, 2008 | 12.66 | 12.77 | 12.53 | 12.57 | 6,147,921 | -0.12(-0.92%) |
Apr 01, 2008 | 12.47 | 12.71 | 12.47 | 12.69 | 8,056,997 | +0.26(+2.10%) |
Mar 31, 2008 | 12.06 | 12.50 | 12.02 | 12.43 | 5,076,302 | +0.28(+2.30%) |
Mar 28, 2008 | 12.54 | 12.56 | 12.05 | 12.15 | 4,317,492 | -0.44(-3.47%) |
Mar 27, 2008 | 12.66 | 12.75 | 12.53 | 12.58 | 9,181,807 | -0.05(-0.43%) |
Mar 26, 2008 | 12.59 | 12.69 | 12.49 | 12.64 | 4,038,597 | -0.05(-0.38%) |
Mar 25, 2008 | 12.66 | 12.75 | 12.50 | 12.69 | 8,012,640 | +0.00(+0.00%) |
Mar 24, 2008 | 12.64 | 12.78 | 12.59 | 12.69 | 8,201,834 | +0.03(+0.27%) |
Mar 21, 2008 | 12.30 | 12.66 | 12.23 | 12.65 | 7,500,057 | +0.00(+0.00%) |
Mar 20, 2008 | 12.30 | 12.66 | 12.23 | 12.65 | 7,500,057 | +0.37(+2.99%) |
Mar 19, 2008 | 12.56 | 12.68 | 12.28 | 12.28 | 4,889,622 | -0.24(-1.89%) |
Mar 18, 2008 | 12.31 | 12.53 | 12.24 | 12.52 | 3,947,799 | +0.27(+2.22%) |
Mar 17, 2008 | 11.96 | 12.39 | 11.89 | 12.25 | 5,944,792 | +0.02(+0.18%) |
Mar 14, 2008 | 12.44 | 12.46 | 12.03 | 12.23 | 4,493,125 | -0.21(-1.68%) |
Mar 13, 2008 | 12.30 | 12.52 | 12.12 | 12.44 | 8,002,797 | -0.07(-0.58%) |
Mar 12, 2008 | 12.42 | 12.61 | 12.19 | 12.51 | 7,833,102 | +0.55(+4.57%) |
Mar 11, 2008 | 11.91 | 11.96 | 11.59 | 11.96 | 4,941,221 | +0.38(+3.32%) |
Mar 10, 2008 | 11.86 | 12.05 | 11.56 | 11.58 | 4,563,993 | -0.37(-3.13%) |
Mar 07, 2008 | 11.85 | 12.09 | 11.81 | 11.95 | 5,673,152 | +0.05(+0.43%) |
Mar 06, 2008 | 12.24 | 12.32 | 11.86 | 11.90 | 6,438,873 | -0.48(-3.85%) |
Mar 05, 2008 | 12.31 | 12.50 | 12.20 | 12.37 | 6,748,102 | +0.09(+0.74%) |
Mar 04, 2008 | 12.04 | 12.34 | 12.03 | 12.28 | 5,871,765 | +0.11(+0.88%) |