Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.32 | 13.54 | 13.24 | 13.44 | 2,487,906 | +0.14(+1.04%) |
May 29, 2008 | 12.96 | 13.42 | 12.78 | 13.31 | 2,734,337 | +0.29(+2.26%) |
May 28, 2008 | 13.42 | 13.42 | 12.87 | 13.01 | 2,810,996 | -0.08(-0.62%) |
May 27, 2008 | 13.01 | 13.32 | 12.99 | 13.09 | 1,888,772 | +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 | 2,029,637 | -0.17(-1.26%) |
May 22, 2008 | 13.25 | 13.28 | 12.93 | 13.20 | 2,188,292 | -0.01(-0.04%) |
May 21, 2008 | 13.31 | 13.48 | 13.17 | 13.21 | 2,426,541 | -0.10(-0.74%) |
May 20, 2008 | 13.68 | 13.68 | 13.24 | 13.31 | 3,166,704 | -0.33(-2.45%) |
May 19, 2008 | 13.62 | 13.81 | 13.36 | 13.64 | 2,511,329 | +0.00(+0.00%) |
May 16, 2008 | 13.79 | 13.83 | 13.39 | 13.64 | 3,017,412 | -0.06(-0.46%) |
May 15, 2008 | 13.93 | 13.96 | 13.70 | 13.70 | 6,341,478 | -0.24(-1.73%) |
May 14, 2008 | 14.07 | 14.19 | 13.85 | 13.95 | 3,401,099 | -0.09(-0.66%) |
May 13, 2008 | 13.84 | 14.08 | 13.80 | 14.04 | 5,010,587 | +0.21(+1.50%) |
May 12, 2008 | 13.49 | 13.84 | 13.41 | 13.83 | 3,858,790 | +0.25(+1.87%) |
May 09, 2008 | 12.18 | 13.65 | 11.99 | 13.58 | 4,951,688 | +0.98(+7.82%) |
May 08, 2008 | 12.67 | 12.70 | 12.45 | 12.59 | 2,462,068 | +0.02(+0.14%) |
May 07, 2008 | 12.95 | 13.10 | 12.55 | 12.57 | 3,540,840 | -0.40(-3.06%) |
May 06, 2008 | 12.69 | 13.04 | 12.58 | 12.97 | 2,895,431 | +0.06(+0.45%) |
May 05, 2008 | 12.72 | 13.06 | 12.59 | 12.91 | 2,206,974 | -0.07(-0.58%) |
May 02, 2008 | 13.29 | 13.29 | 12.95 | 12.99 | 3,006,768 | -0.20(-1.53%) |
May 01, 2008 | 12.59 | 13.25 | 12.59 | 13.19 | 3,416,207 | +0.59(+4.71%) |
Apr 30, 2008 | 12.40 | 12.79 | 12.40 | 12.60 | 3,842,146 | +0.11(+0.88%) |
Apr 29, 2008 | 12.63 | 12.74 | 12.48 | 12.49 | 2,027,281 | -0.17(-1.32%) |
Apr 28, 2008 | 12.73 | 12.75 | 12.55 | 12.66 | 1,611,546 | -0.05(-0.36%) |
Apr 25, 2008 | 12.80 | 12.83 | 12.38 | 12.70 | 2,102,420 | -0.02(-0.14%) |
Apr 24, 2008 | 12.25 | 12.78 | 12.25 | 12.72 | 2,784,980 | +0.49(+4.00%) |
Apr 23, 2008 | 12.17 | 12.67 | 12.02 | 12.23 | 2,457,905 | +0.12(+0.95%) |
Apr 22, 2008 | 12.22 | 12.22 | 11.80 | 12.11 | 2,027,203 | -0.18(-1.45%) |
Apr 21, 2008 | 12.37 | 12.37 | 12.17 | 12.29 | 1,518,929 | -0.07(-0.56%) |
Apr 18, 2008 | 12.57 | 12.63 | 12.30 | 12.36 | 2,410,913 | +0.05(+0.42%) |
Apr 17, 2008 | 12.14 | 12.36 | 12.12 | 12.31 | 1,591,279 | +0.11(+0.90%) |
Apr 16, 2008 | 11.99 | 12.23 | 11.91 | 12.20 | 2,164,869 | +0.36(+3.02%) |
Apr 15, 2008 | 11.89 | 11.92 | 11.64 | 11.84 | 5,468,592 | +0.07(+0.64%) |
Apr 14, 2008 | 11.57 | 12.03 | 11.57 | 11.77 | 3,287,601 | -0.26(-2.16%) |
Apr 11, 2008 | 12.29 | 12.40 | 11.96 | 12.03 | 5,594,548 | -0.26(-2.11%) |
Apr 10, 2008 | 12.10 | 12.44 | 12.10 | 12.29 | 3,101,753 | -0.19(-1.52%) |
Apr 09, 2008 | 12.48 | 12.63 | 12.40 | 12.48 | 5,481,286 | -0.03(-0.23%) |
Apr 08, 2008 | 12.27 | 12.59 | 12.23 | 12.51 | 4,370,862 | +0.17(+1.40%) |
Apr 07, 2008 | 12.41 | 12.53 | 12.00 | 12.33 | 2,740,518 | -0.02(-0.14%) |
Apr 04, 2008 | 12.59 | 12.59 | 12.17 | 12.35 | 3,755,248 | +0.17(+1.37%) |
Apr 03, 2008 | 12.20 | 12.46 | 11.96 | 12.18 | 5,848,427 | -0.06(-0.52%) |
Apr 02, 2008 | 12.32 | 12.45 | 12.19 | 12.25 | 3,746,717 | -0.07(-0.56%) |
Apr 01, 2008 | 11.91 | 12.33 | 11.91 | 12.32 | 8,060,462 | +0.36(+2.99%) |
Mar 31, 2008 | 12.07 | 12.14 | 11.93 | 11.96 | 6,734,585 | -0.12(-0.95%) |
Mar 28, 2008 | 12.25 | 12.38 | 11.99 | 12.07 | 3,989,935 | -0.01(-0.10%) |
Mar 27, 2008 | 12.49 | 12.58 | 12.08 | 12.08 | 5,845,184 | -0.41(-3.27%) |
Mar 26, 2008 | 12.67 | 12.70 | 12.38 | 12.49 | 5,751,062 | -0.20(-1.59%) |
Mar 25, 2008 | 12.63 | 12.74 | 12.51 | 12.70 | 5,367,633 | +0.06(+0.50%) |
Mar 24, 2008 | 12.26 | 12.67 | 12.06 | 12.63 | 6,109,056 | +0.48(+3.98%) |
Mar 21, 2008 | 11.79 | 12.15 | 11.70 | 12.15 | 6,972,159 | +0.00(+0.00%) |
Mar 20, 2008 | 11.79 | 12.15 | 11.70 | 12.15 | 6,972,159 | +0.44(+3.79%) |
Mar 19, 2008 | 11.48 | 11.87 | 11.47 | 11.70 | 9,263,673 | +0.32(+2.83%) |
Mar 18, 2008 | 10.52 | 11.41 | 10.52 | 11.38 | 13,135,113 | +0.81(+7.63%) |
Mar 17, 2008 | 9.982 | 10.73 | 9.977 | 10.58 | 13,154,708 | +0.51(+5.09%) |
Mar 14, 2008 | 10.22 | 10.39 | 9.994 | 10.06 | 5,188,733 | -0.13(-1.30%) |
Mar 13, 2008 | 9.982 | 10.25 | 9.977 | 10.20 | 5,745,007 | +0.06(+0.57%) |
Mar 12, 2008 | 10.39 | 10.39 | 10.11 | 10.14 | 3,938,386 | -0.14(-1.35%) |
Mar 11, 2008 | 10.30 | 10.36 | 10.13 | 10.28 | 7,071,880 | +0.18(+1.77%) |
Mar 10, 2008 | 10.30 | 10.30 | 10.07 | 10.10 | 4,141,435 | -0.10(-0.96%) |
Mar 07, 2008 | 10.08 | 10.32 | 10.07 | 10.20 | 6,450,007 | -0.07(-0.73%) |
Mar 06, 2008 | 10.28 | 10.63 | 10.14 | 10.27 | 9,423,286 | +0.34(+3.42%) |
Mar 05, 2008 | 10.33 | 10.33 | 9.867 | 9.931 | 8,470,595 | -0.33(-3.25%) |
Mar 04, 2008 | 10.24 | 10.59 | 10.11 | 10.26 | 8,533,699 | -0.29(-2.78%) |