Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.75 | 10.93 | 10.39 | 10.59 | 4,762,462 | -0.14(-1.29%) |
May 29, 2008 | 10.82 | 10.94 | 10.55 | 10.73 | 8,366,621 | -0.19(-1.74%) |
May 28, 2008 | 11.07 | 11.07 | 10.53 | 10.92 | 4,872,728 | +0.08(+0.72%) |
May 27, 2008 | 10.70 | 10.93 | 10.54 | 10.84 | 5,420,870 | +0.17(+1.62%) |
May 26, 2008 | 10.82 | 10.85 | 10.23 | 10.67 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.82 | 10.85 | 10.23 | 10.67 | 7,759,893 | -0.24(-2.22%) |
May 22, 2008 | 11.23 | 11.40 | 10.74 | 10.91 | 7,425,780 | -0.15(-1.33%) |
May 21, 2008 | 11.67 | 11.97 | 10.99 | 11.06 | 8,641,491 | -0.74(-6.24%) |
May 20, 2008 | 12.31 | 12.31 | 11.67 | 11.80 | 6,188,708 | -0.55(-4.49%) |
May 19, 2008 | 12.64 | 12.82 | 12.21 | 12.35 | 4,788,448 | -0.40(-3.13%) |
May 16, 2008 | 12.96 | 12.99 | 12.25 | 12.75 | 7,453,067 | +0.23(+1.87%) |
May 15, 2008 | 11.93 | 12.63 | 11.82 | 12.51 | 7,502,452 | +0.59(+4.94%) |
May 14, 2008 | 11.18 | 12.06 | 11.16 | 11.93 | 8,803,215 | +0.76(+6.83%) |
May 13, 2008 | 11.61 | 11.71 | 11.11 | 11.16 | 6,613,780 | -0.42(-3.66%) |
May 12, 2008 | 11.30 | 11.60 | 11.19 | 11.59 | 4,512,222 | +0.31(+2.77%) |
May 09, 2008 | 11.35 | 11.65 | 11.13 | 11.28 | 2,990,789 | -0.21(-1.81%) |
May 08, 2008 | 11.88 | 11.95 | 11.33 | 11.48 | 6,579,902 | -0.37(-3.14%) |
May 07, 2008 | 12.56 | 12.63 | 11.80 | 11.86 | 6,103,944 | -0.73(-5.78%) |
May 06, 2008 | 12.21 | 12.64 | 11.98 | 12.58 | 8,411,500 | +0.10(+0.83%) |
May 05, 2008 | 12.18 | 12.73 | 12.17 | 12.48 | 6,321,511 | +0.20(+1.62%) |
May 02, 2008 | 12.49 | 12.55 | 12.02 | 12.28 | 6,588,800 | +0.06(+0.50%) |
May 01, 2008 | 11.32 | 12.34 | 11.19 | 12.22 | 11,276,035 | +0.93(+8.21%) |
Apr 30, 2008 | 11.95 | 11.96 | 11.28 | 11.29 | 6,694,386 | -0.66(-5.51%) |
Apr 29, 2008 | 12.29 | 12.38 | 11.74 | 11.95 | 5,785,872 | -0.34(-2.75%) |
Apr 28, 2008 | 11.83 | 12.53 | 11.54 | 12.29 | 5,661,503 | +0.43(+3.65%) |
Apr 25, 2008 | 12.11 | 12.11 | 11.51 | 11.86 | 6,889,308 | -0.10(-0.87%) |
Apr 24, 2008 | 11.25 | 12.27 | 11.21 | 11.96 | 9,746,732 | +0.65(+5.74%) |
Apr 23, 2008 | 12.12 | 12.12 | 11.08 | 11.31 | 7,816,602 | -0.66(-5.50%) |
Apr 22, 2008 | 12.56 | 12.58 | 11.86 | 11.97 | 7,826,510 | -0.67(-5.28%) |
Apr 21, 2008 | 12.67 | 12.78 | 12.34 | 12.64 | 4,744,524 | -0.20(-1.55%) |
Apr 18, 2008 | 13.16 | 13.36 | 12.75 | 12.83 | 5,850,921 | -0.06(-0.47%) |
Apr 17, 2008 | 12.73 | 12.96 | 12.50 | 12.89 | 5,534,908 | -0.04(-0.33%) |
Apr 16, 2008 | 12.55 | 13.03 | 12.18 | 12.94 | 6,458,462 | +0.75(+6.18%) |
Apr 15, 2008 | 11.92 | 12.28 | 11.60 | 12.18 | 7,181,141 | +0.34(+2.85%) |
Apr 14, 2008 | 12.00 | 12.10 | 11.67 | 11.85 | 4,371,885 | -0.28(-2.29%) |
Apr 11, 2008 | 12.20 | 12.51 | 11.93 | 12.12 | 5,822,182 | -0.36(-2.91%) |
Apr 10, 2008 | 12.04 | 12.88 | 12.04 | 12.49 | 8,249,229 | +0.36(+2.93%) |
Apr 09, 2008 | 12.92 | 13.11 | 12.11 | 12.13 | 8,291,354 | -0.81(-6.22%) |
Apr 08, 2008 | 13.47 | 13.61 | 12.59 | 12.94 | 13,030,982 | -0.80(-5.80%) |
Apr 07, 2008 | 13.73 | 14.56 | 13.68 | 13.73 | 12,305,778 | +0.04(+0.32%) |
Apr 04, 2008 | 13.77 | 13.94 | 13.29 | 13.69 | 9,051,737 | -0.09(-0.63%) |
Apr 03, 2008 | 13.34 | 13.87 | 12.96 | 13.78 | 10,387,263 | +0.33(+2.45%) |
Apr 02, 2008 | 13.41 | 14.17 | 13.31 | 13.45 | 15,874,578 | +0.07(+0.56%) |
Apr 01, 2008 | 12.96 | 13.42 | 12.83 | 13.37 | 14,485,589 | +0.77(+6.14%) |
Mar 31, 2008 | 12.25 | 12.90 | 11.89 | 12.60 | 7,480,611 | +0.44(+3.63%) |
Mar 28, 2008 | 12.56 | 12.56 | 12.05 | 12.16 | 5,438,449 | -0.33(-2.64%) |
Mar 27, 2008 | 12.47 | 13.07 | 12.35 | 12.49 | 12,142,274 | +0.20(+1.62%) |
Mar 26, 2008 | 12.95 | 13.17 | 12.15 | 12.29 | 12,076,308 | -0.74(-5.71%) |
Mar 25, 2008 | 13.63 | 13.85 | 13.00 | 13.03 | 13,966,773 | -0.37(-2.78%) |
Mar 24, 2008 | 12.96 | 14.32 | 12.31 | 13.41 | 14,632,717 | +0.70(+5.52%) |
Mar 21, 2008 | 11.69 | 12.89 | 11.35 | 12.70 | 16,574,943 | +0.00(+0.00%) |
Mar 20, 2008 | 11.69 | 12.89 | 11.35 | 12.70 | 16,574,943 | +1.35(+11.90%) |
Mar 19, 2008 | 11.30 | 11.95 | 11.15 | 11.35 | 12,532,161 | +0.13(+1.16%) |
Mar 18, 2008 | 10.73 | 11.74 | 10.48 | 11.22 | 12,952,230 | +1.13(+11.24%) |
Mar 17, 2008 | 9.959 | 10.54 | 9.708 | 10.09 | 10,385,990 | -0.51(-4.82%) |
Mar 14, 2008 | 10.97 | 11.26 | 10.33 | 10.60 | 11,774,493 | -0.37(-3.39%) |
Mar 13, 2008 | 9.821 | 11.08 | 9.682 | 10.97 | 10,943,502 | +0.76(+7.46%) |
Mar 12, 2008 | 10.93 | 11.00 | 10.19 | 10.21 | 7,231,792 | -0.61(-5.68%) |
Mar 11, 2008 | 10.83 | 11.09 | 10.07 | 10.83 | 15,763,701 | +0.62(+6.11%) |
Mar 10, 2008 | 10.31 | 10.77 | 9.994 | 10.20 | 11,102,583 | -0.06(-0.59%) |
Mar 07, 2008 | 10.36 | 10.82 | 9.873 | 10.26 | 9,681,346 | -0.29(-2.79%) |
Mar 06, 2008 | 11.28 | 11.29 | 10.43 | 10.56 | 6,565,834 | -0.81(-7.09%) |
Mar 05, 2008 | 11.23 | 11.86 | 10.99 | 11.36 | 10,426,466 | +0.21(+1.86%) |
Mar 04, 2008 | 10.82 | 11.42 | 10.52 | 11.15 | 12,741,265 | +0.24(+2.22%) |