Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.83 | 14.83 | 14.70 | 14.80 | 9,214,662 | +0.01(+0.06%) |
May 29, 2008 | 14.47 | 14.86 | 14.36 | 14.79 | 6,080,176 | +0.32(+2.24%) |
May 28, 2008 | 14.57 | 14.60 | 14.28 | 14.47 | 5,936,704 | -0.18(-1.20%) |
May 27, 2008 | 14.30 | 14.65 | 14.30 | 14.64 | 6,047,263 | +0.24(+1.67%) |
May 26, 2008 | 14.37 | 14.46 | 14.26 | 14.40 | 7,341,276 | +0.00(+0.00%) |
May 23, 2008 | 14.37 | 14.46 | 14.26 | 14.40 | 7,341,276 | -0.00(-0.03%) |
May 22, 2008 | 14.26 | 14.49 | 14.26 | 14.41 | 5,061,101 | +0.10(+0.67%) |
May 21, 2008 | 14.24 | 14.55 | 14.23 | 14.31 | 6,505,003 | -0.02(-0.15%) |
May 20, 2008 | 14.16 | 14.41 | 14.10 | 14.33 | 9,315,534 | -0.10(-0.70%) |
May 19, 2008 | 14.36 | 14.58 | 14.31 | 14.43 | 7,576,775 | -0.01(-0.09%) |
May 16, 2008 | 14.75 | 14.77 | 14.25 | 14.45 | 12,721,428 | -0.24(-1.64%) |
May 15, 2008 | 14.14 | 14.69 | 14.10 | 14.69 | 9,200,608 | +0.43(+2.98%) |
May 14, 2008 | 14.11 | 14.44 | 14.04 | 14.26 | 12,107,532 | +0.15(+1.06%) |
May 13, 2008 | 13.57 | 14.13 | 13.52 | 14.11 | 13,766,628 | +0.56(+4.14%) |
May 12, 2008 | 13.59 | 13.68 | 13.18 | 13.55 | 19,050,022 | -0.32(-2.34%) |
May 09, 2008 | 12.81 | 13.91 | 12.78 | 13.88 | 50,341,592 | +1.73(+14.22%) |
May 08, 2008 | 12.10 | 12.15 | 12.02 | 12.15 | 12,725,074 | +0.09(+0.76%) |
May 07, 2008 | 12.02 | 12.10 | 11.97 | 12.06 | 11,060,079 | +0.03(+0.26%) |
May 06, 2008 | 11.91 | 12.09 | 11.91 | 12.02 | 6,809,053 | +0.09(+0.73%) |
May 05, 2008 | 11.95 | 11.96 | 11.89 | 11.94 | 6,842,329 | +0.03(+0.22%) |
May 02, 2008 | 12.05 | 12.05 | 11.88 | 11.91 | 7,344,288 | -0.12(-0.98%) |
May 01, 2008 | 11.88 | 12.05 | 11.86 | 12.03 | 8,714,269 | +0.17(+1.40%) |
Apr 30, 2008 | 11.94 | 12.00 | 11.86 | 11.86 | 5,501,652 | -0.06(-0.51%) |
Apr 29, 2008 | 11.94 | 11.97 | 11.88 | 11.92 | 6,154,939 | -0.03(-0.22%) |
Apr 28, 2008 | 11.95 | 12.04 | 11.94 | 11.95 | 5,296,584 | -0.04(-0.33%) |
Apr 25, 2008 | 11.98 | 12.04 | 11.86 | 11.99 | 9,692,683 | +0.01(+0.11%) |
Apr 24, 2008 | 11.95 | 12.06 | 11.90 | 11.98 | 7,194,730 | +0.01(+0.11%) |
Apr 23, 2008 | 11.95 | 12.02 | 11.89 | 11.96 | 5,798,807 | +0.02(+0.18%) |
Apr 22, 2008 | 12.00 | 12.06 | 11.88 | 11.94 | 7,086,386 | -0.12(-0.98%) |
Apr 21, 2008 | 12.06 | 12.09 | 12.00 | 12.06 | 4,849,629 | +0.00(+0.04%) |
Apr 18, 2008 | 12.10 | 12.25 | 12.03 | 12.06 | 12,400,613 | +0.00(+0.04%) |
Apr 17, 2008 | 12.01 | 12.13 | 11.95 | 12.05 | 8,795,679 | -0.00(-0.04%) |
Apr 16, 2008 | 11.97 | 12.08 | 11.89 | 12.06 | 8,661,834 | +0.07(+0.62%) |
Apr 15, 2008 | 11.89 | 12.00 | 11.81 | 11.98 | 6,995,426 | +0.10(+0.85%) |
Apr 14, 2008 | 11.91 | 11.99 | 11.83 | 11.88 | 6,856,264 | -0.00(-0.04%) |
Apr 11, 2008 | 11.90 | 11.96 | 11.80 | 11.88 | 11,013,699 | +0.03(+0.26%) |
Apr 10, 2008 | 11.85 | 11.90 | 11.81 | 11.85 | 8,032,707 | -0.02(-0.18%) |
Apr 09, 2008 | 11.88 | 11.89 | 11.84 | 11.88 | 5,082,478 | +0.01(+0.07%) |
Apr 08, 2008 | 11.88 | 11.91 | 11.84 | 11.87 | 8,045,150 | -0.08(-0.70%) |
Apr 07, 2008 | 12.06 | 12.06 | 11.84 | 11.95 | 9,567,334 | -0.07(-0.55%) |
Apr 04, 2008 | 12.11 | 12.11 | 11.94 | 12.02 | 5,946,904 | -0.05(-0.40%) |
Apr 03, 2008 | 12.01 | 12.07 | 11.97 | 12.06 | 6,814,017 | +0.03(+0.26%) |
Apr 02, 2008 | 12.00 | 12.09 | 11.95 | 12.03 | 12,123,289 | +0.02(+0.15%) |
Apr 01, 2008 | 11.99 | 12.09 | 11.97 | 12.02 | 15,172,912 | +0.04(+0.33%) |
Mar 31, 2008 | 12.02 | 12.02 | 11.91 | 11.98 | 9,375,197 | +0.01(+0.07%) |
Mar 28, 2008 | 11.92 | 12.03 | 11.89 | 11.97 | 10,549,578 | +0.06(+0.48%) |
Mar 27, 2008 | 11.68 | 11.92 | 11.61 | 11.91 | 16,968,222 | +0.22(+1.88%) |
Mar 26, 2008 | 11.58 | 11.78 | 11.58 | 11.69 | 4,952,574 | +0.04(+0.34%) |
Mar 25, 2008 | 11.63 | 11.73 | 11.52 | 11.65 | 8,396,152 | +0.03(+0.23%) |
Mar 24, 2008 | 11.65 | 11.81 | 11.62 | 11.63 | 13,575,512 | -0.02(-0.15%) |
Mar 21, 2008 | 11.44 | 11.69 | 11.42 | 11.64 | 15,856,136 | +0.00(+0.00%) |
Mar 20, 2008 | 11.44 | 11.69 | 11.42 | 11.64 | 15,857,137 | +0.21(+1.88%) |
Mar 19, 2008 | 11.84 | 11.89 | 11.43 | 11.43 | 12,215,813 | -0.46(-3.87%) |
Mar 18, 2008 | 11.85 | 11.89 | 11.67 | 11.89 | 8,193,890 | +0.25(+2.15%) |
Mar 17, 2008 | 11.76 | 11.87 | 11.51 | 11.64 | 10,921,631 | -0.18(-1.48%) |
Mar 14, 2008 | 11.99 | 12.01 | 11.72 | 11.81 | 9,163,994 | -0.13(-1.07%) |
Mar 13, 2008 | 11.73 | 11.97 | 11.63 | 11.94 | 8,051,624 | +0.18(+1.53%) |
Mar 12, 2008 | 12.00 | 12.00 | 11.74 | 11.76 | 8,487,540 | -0.14(-1.14%) |
Mar 11, 2008 | 11.88 | 11.94 | 11.72 | 11.90 | 9,218,310 | +0.14(+1.16%) |
Mar 10, 2008 | 11.98 | 11.98 | 11.76 | 11.76 | 7,538,594 | -0.21(-1.72%) |
Mar 07, 2008 | 11.95 | 12.02 | 11.75 | 11.97 | 10,400,135 | -0.07(-0.58%) |
Mar 06, 2008 | 11.97 | 12.06 | 11.96 | 12.04 | 6,815,087 | +0.05(+0.40%) |
Mar 05, 2008 | 12.05 | 12.06 | 11.91 | 11.99 | 9,488,633 | -0.05(-0.44%) |
Mar 04, 2008 | 11.88 | 12.10 | 11.73 | 12.04 | 12,458,267 | +0.09(+0.77%) |