Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.78 | 12.78 | 12.18 | 12.48 | 3,139,927 | -0.28(-2.16%) |
May 29, 2008 | 12.81 | 12.89 | 12.57 | 12.76 | 1,861,913 | +0.09(+0.70%) |
May 28, 2008 | 11.91 | 12.87 | 11.70 | 12.67 | 5,703,800 | +0.88(+7.45%) |
May 27, 2008 | 11.63 | 11.90 | 11.63 | 11.79 | 1,739,569 | +0.08(+0.65%) |
May 26, 2008 | 11.53 | 11.78 | 11.29 | 11.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.53 | 11.78 | 11.29 | 11.72 | 1,151,047 | +0.12(+1.03%) |
May 22, 2008 | 11.59 | 11.86 | 11.52 | 11.60 | 937,851 | -0.13(-1.09%) |
May 21, 2008 | 12.13 | 12.13 | 11.55 | 11.72 | 1,821,876 | -0.31(-2.58%) |
May 20, 2008 | 12.18 | 12.36 | 11.91 | 12.03 | 2,294,094 | -0.14(-1.15%) |
May 19, 2008 | 12.56 | 12.58 | 12.17 | 12.17 | 893,262 | -0.29(-2.32%) |
May 16, 2008 | 12.72 | 12.73 | 12.25 | 12.46 | 1,520,619 | -0.15(-1.21%) |
May 15, 2008 | 12.59 | 12.63 | 12.31 | 12.61 | 1,513,473 | +0.10(+0.78%) |
May 14, 2008 | 12.39 | 12.58 | 12.37 | 12.52 | 1,365,174 | +0.11(+0.85%) |
May 13, 2008 | 12.59 | 12.60 | 12.27 | 12.41 | 2,157,301 | -0.17(-1.38%) |
May 12, 2008 | 12.40 | 12.71 | 12.38 | 12.59 | 1,701,878 | +0.27(+2.17%) |
May 09, 2008 | 12.04 | 12.37 | 12.01 | 12.32 | 874,787 | +0.36(+2.98%) |
May 08, 2008 | 12.05 | 12.27 | 11.84 | 11.96 | 3,228,854 | +0.04(+0.32%) |
May 07, 2008 | 11.86 | 12.31 | 11.72 | 11.92 | 4,387,884 | -0.05(-0.43%) |
May 06, 2008 | 11.12 | 12.02 | 11.08 | 11.97 | 6,085,347 | +0.85(+7.63%) |
May 05, 2008 | 11.13 | 11.15 | 10.86 | 11.13 | 2,827,590 | +0.05(+0.46%) |
May 02, 2008 | 10.74 | 11.24 | 10.54 | 11.07 | 4,305,725 | +0.29(+2.72%) |
May 01, 2008 | 11.01 | 11.01 | 10.51 | 10.78 | 7,151,783 | -0.14(-1.28%) |
Apr 30, 2008 | 10.93 | 11.15 | 10.81 | 10.92 | 7,860,792 | +0.34(+3.21%) |
Apr 29, 2008 | 10.82 | 11.39 | 10.08 | 10.58 | 37,030,492 | -4.66(-30.60%) |
Apr 28, 2008 | 14.86 | 15.73 | 14.86 | 15.25 | 3,392,557 | +0.31(+2.05%) |
Apr 25, 2008 | 14.24 | 15.06 | 14.23 | 14.94 | 2,278,832 | +0.70(+4.92%) |
Apr 24, 2008 | 14.50 | 14.52 | 13.93 | 14.24 | 2,183,006 | -0.20(-1.35%) |
Apr 23, 2008 | 14.77 | 14.77 | 14.35 | 14.44 | 809,544 | -0.38(-2.58%) |
Apr 22, 2008 | 14.90 | 14.90 | 14.50 | 14.82 | 1,117,461 | -0.17(-1.16%) |
Apr 21, 2008 | 14.90 | 15.14 | 14.81 | 14.99 | 1,248,208 | -0.01(-0.08%) |
Apr 18, 2008 | 15.16 | 15.23 | 14.78 | 15.00 | 1,423,957 | +0.29(+1.99%) |
Apr 17, 2008 | 14.88 | 15.00 | 14.69 | 14.71 | 941,340 | -0.37(-2.45%) |
Apr 16, 2008 | 14.60 | 15.09 | 14.40 | 15.08 | 1,552,855 | +0.81(+5.65%) |
Apr 15, 2008 | 14.20 | 14.39 | 14.18 | 14.27 | 696,725 | -0.04(-0.30%) |
Apr 14, 2008 | 14.64 | 14.64 | 14.28 | 14.32 | 735,489 | -0.20(-1.37%) |
Apr 11, 2008 | 14.64 | 14.71 | 14.46 | 14.52 | 884,891 | -0.37(-2.51%) |
Apr 10, 2008 | 15.03 | 15.07 | 14.71 | 14.89 | 855,442 | -0.16(-1.04%) |
Apr 09, 2008 | 15.40 | 15.46 | 14.99 | 15.05 | 870,049 | -0.49(-3.14%) |
Apr 08, 2008 | 15.68 | 15.71 | 15.39 | 15.54 | 627,858 | +0.03(+0.22%) |
Apr 07, 2008 | 16.24 | 16.28 | 15.43 | 15.50 | 965,465 | -0.64(-3.97%) |
Apr 04, 2008 | 15.54 | 16.16 | 15.52 | 16.14 | 973,338 | +0.53(+3.40%) |
Apr 03, 2008 | 15.92 | 15.92 | 15.09 | 15.61 | 1,812,838 | -0.20(-1.23%) |
Apr 02, 2008 | 16.34 | 16.34 | 15.73 | 15.81 | 1,285,845 | -0.28(-1.77%) |
Apr 01, 2008 | 15.99 | 16.38 | 15.91 | 16.09 | 1,438,759 | +0.23(+1.47%) |
Mar 31, 2008 | 15.40 | 15.96 | 15.24 | 15.86 | 654,245 | +0.32(+2.05%) |
Mar 28, 2008 | 15.81 | 16.05 | 15.41 | 15.54 | 726,337 | -0.22(-1.40%) |
Mar 27, 2008 | 16.64 | 16.64 | 15.54 | 15.76 | 1,617,128 | -0.71(-4.30%) |
Mar 26, 2008 | 15.94 | 16.68 | 15.70 | 16.47 | 1,728,790 | +0.34(+2.13%) |
Mar 25, 2008 | 16.22 | 16.22 | 15.71 | 16.13 | 903,503 | -0.10(-0.63%) |
Mar 24, 2008 | 15.49 | 16.34 | 15.38 | 16.23 | 1,370,930 | +0.67(+4.31%) |
Mar 21, 2008 | 14.84 | 15.68 | 14.67 | 15.56 | 1,438,774 | +0.00(+0.00%) |
Mar 20, 2008 | 14.84 | 15.68 | 14.67 | 15.56 | 1,438,774 | +0.85(+5.77%) |
Mar 19, 2008 | 15.21 | 15.41 | 14.62 | 14.71 | 1,903,146 | -0.54(-3.54%) |
Mar 18, 2008 | 14.63 | 15.34 | 14.36 | 15.25 | 1,478,118 | +0.90(+6.24%) |
Mar 17, 2008 | 14.14 | 14.48 | 13.84 | 14.35 | 1,882,398 | -0.62(-4.17%) |
Mar 14, 2008 | 14.93 | 15.21 | 14.48 | 14.97 | 1,778,029 | +0.00(+0.03%) |
Mar 13, 2008 | 14.61 | 15.01 | 14.35 | 14.97 | 1,292,941 | +0.05(+0.31%) |
Mar 12, 2008 | 15.03 | 15.17 | 14.70 | 14.92 | 1,108,235 | +0.00(+0.00%) |
Mar 11, 2008 | 14.22 | 15.05 | 13.99 | 14.92 | 1,701,638 | +0.83(+5.90%) |
Mar 10, 2008 | 14.56 | 14.58 | 14.05 | 14.09 | 1,253,175 | -0.43(-2.98%) |
Mar 07, 2008 | 14.54 | 15.02 | 14.14 | 14.53 | 2,297,986 | -0.25(-1.67%) |
Mar 06, 2008 | 15.56 | 15.61 | 14.69 | 14.77 | 2,193,241 | -0.94(-5.97%) |
Mar 05, 2008 | 15.51 | 15.79 | 15.26 | 15.71 | 1,239,461 | +0.20(+1.31%) |
Mar 04, 2008 | 15.48 | 15.69 | 15.22 | 15.51 | 1,571,366 | -0.23(-1.46%) |