Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.23 | 12.43 | 11.95 | 12.43 | 1,912,301 | +0.21(+1.75%) |
May 29, 2008 | 12.02 | 12.34 | 11.79 | 12.21 | 1,841,042 | +0.33(+2.76%) |
May 28, 2008 | 11.82 | 12.05 | 11.53 | 11.89 | 2,306,472 | +0.18(+1.57%) |
May 27, 2008 | 12.07 | 12.21 | 11.50 | 11.70 | 2,294,257 | -0.31(-2.54%) |
May 26, 2008 | 11.95 | 12.76 | 11.83 | 12.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.95 | 12.76 | 11.83 | 12.01 | 2,515,555 | -0.48(-3.85%) |
May 22, 2008 | 12.92 | 13.21 | 12.40 | 12.49 | 3,128,726 | -0.44(-3.37%) |
May 21, 2008 | 13.84 | 13.92 | 12.77 | 12.92 | 1,646,383 | -0.79(-5.74%) |
May 20, 2008 | 14.09 | 14.14 | 13.62 | 13.71 | 1,501,205 | -0.43(-3.02%) |
May 19, 2008 | 14.63 | 14.69 | 14.05 | 14.14 | 1,722,629 | -0.31(-2.11%) |
May 16, 2008 | 14.35 | 14.60 | 13.86 | 14.44 | 2,648,381 | -0.60(-3.96%) |
May 15, 2008 | 14.66 | 15.15 | 14.21 | 15.04 | 1,244,954 | +0.41(+2.82%) |
May 14, 2008 | 14.63 | 15.02 | 14.47 | 14.63 | 952,513 | +0.05(+0.31%) |
May 13, 2008 | 14.97 | 15.05 | 14.51 | 14.58 | 973,917 | -0.23(-1.55%) |
May 12, 2008 | 14.42 | 14.87 | 14.06 | 14.81 | 1,327,469 | +0.39(+2.70%) |
May 09, 2008 | 14.24 | 14.70 | 14.24 | 14.42 | 910,394 | -0.08(-0.58%) |
May 08, 2008 | 15.11 | 15.25 | 14.30 | 14.50 | 2,978,440 | -0.86(-5.61%) |
May 07, 2008 | 16.21 | 16.40 | 15.26 | 15.37 | 2,070,851 | -0.54(-3.41%) |
May 06, 2008 | 15.30 | 15.96 | 15.30 | 15.91 | 1,048,431 | +0.29(+1.86%) |
May 05, 2008 | 15.97 | 15.97 | 15.50 | 15.62 | 1,283,020 | -0.47(-2.94%) |
May 02, 2008 | 16.17 | 16.49 | 15.92 | 16.09 | 1,126,907 | +0.13(+0.81%) |
May 01, 2008 | 15.50 | 16.41 | 15.25 | 15.96 | 1,676,628 | +0.39(+2.50%) |
Apr 30, 2008 | 15.72 | 16.29 | 15.47 | 15.57 | 1,230,465 | -0.22(-1.40%) |
Apr 29, 2008 | 15.94 | 16.26 | 15.12 | 15.79 | 1,231,196 | -0.10(-0.62%) |
Apr 28, 2008 | 16.11 | 16.19 | 15.65 | 15.89 | 1,466,876 | -0.27(-1.70%) |
Apr 25, 2008 | 16.00 | 16.32 | 15.60 | 16.17 | 1,522,424 | +0.28(+1.78%) |
Apr 24, 2008 | 15.47 | 16.14 | 15.27 | 15.89 | 2,726,544 | +0.33(+2.13%) |
Apr 23, 2008 | 15.85 | 15.97 | 15.30 | 15.55 | 1,600,492 | -0.10(-0.66%) |
Apr 22, 2008 | 17.23 | 17.31 | 15.43 | 15.66 | 3,284,026 | -1.87(-10.67%) |
Apr 21, 2008 | 17.17 | 17.64 | 15.28 | 17.53 | 1,235,107 | +0.43(+2.50%) |
Apr 18, 2008 | 17.02 | 17.32 | 16.79 | 17.10 | 1,904,958 | +0.78(+4.77%) |
Apr 17, 2008 | 16.23 | 16.76 | 16.05 | 16.32 | 947,886 | -0.02(-0.14%) |
Apr 16, 2008 | 16.23 | 16.48 | 16.02 | 16.34 | 1,243,429 | -0.04(-0.23%) |
Apr 15, 2008 | 16.22 | 16.43 | 15.95 | 16.38 | 1,445,154 | +0.51(+3.22%) |
Apr 14, 2008 | 15.26 | 16.06 | 15.17 | 15.87 | 1,205,686 | +0.55(+3.59%) |
Apr 11, 2008 | 16.33 | 16.33 | 15.21 | 15.32 | 1,374,107 | -0.82(-5.06%) |
Apr 10, 2008 | 15.57 | 16.54 | 15.14 | 16.14 | 1,742,278 | +0.49(+3.12%) |
Apr 09, 2008 | 16.43 | 16.53 | 15.44 | 15.65 | 1,187,888 | -0.37(-2.33%) |
Apr 08, 2008 | 15.80 | 16.10 | 15.48 | 16.02 | 1,227,752 | +0.31(+1.94%) |
Apr 07, 2008 | 16.85 | 16.95 | 15.66 | 15.72 | 1,751,232 | -1.10(-6.54%) |
Apr 04, 2008 | 15.28 | 16.85 | 15.28 | 16.82 | 2,666,567 | +1.24(+7.99%) |
Apr 03, 2008 | 16.02 | 16.02 | 15.20 | 15.57 | 2,295,675 | -0.52(-3.23%) |
Apr 02, 2008 | 13.46 | 16.18 | 13.16 | 16.09 | 5,035,961 | +2.04(+14.50%) |
Apr 01, 2008 | 13.20 | 14.34 | 13.18 | 14.05 | 1,740,390 | +0.92(+6.97%) |
Mar 31, 2008 | 12.67 | 13.55 | 12.61 | 13.14 | 1,370,697 | +0.37(+2.87%) |
Mar 28, 2008 | 12.89 | 13.09 | 12.60 | 12.77 | 1,262,223 | -0.24(-1.82%) |
Mar 27, 2008 | 13.49 | 13.92 | 13.00 | 13.01 | 1,099,485 | -0.60(-4.38%) |
Mar 26, 2008 | 14.05 | 14.16 | 13.37 | 13.60 | 1,364,571 | -0.60(-4.19%) |
Mar 25, 2008 | 14.37 | 14.66 | 14.08 | 14.20 | 1,959,806 | +0.01(+0.05%) |
Mar 24, 2008 | 14.21 | 14.62 | 13.95 | 14.19 | 2,576,304 | +0.18(+1.25%) |
Mar 21, 2008 | 13.21 | 14.18 | 12.78 | 14.02 | 4,395,923 | +0.00(+0.00%) |
Mar 20, 2008 | 13.21 | 14.18 | 12.78 | 14.02 | 4,395,923 | +1.00(+7.68%) |
Mar 19, 2008 | 12.63 | 13.64 | 12.63 | 13.02 | 2,893,222 | +0.34(+2.65%) |
Mar 18, 2008 | 12.70 | 12.95 | 12.37 | 12.68 | 2,312,844 | +0.32(+2.59%) |
Mar 17, 2008 | 12.01 | 12.72 | 11.92 | 12.36 | 1,671,838 | +0.06(+0.50%) |
Mar 14, 2008 | 12.60 | 12.76 | 11.91 | 12.30 | 1,798,953 | -0.15(-1.17%) |
Mar 13, 2008 | 11.92 | 12.52 | 11.63 | 12.44 | 1,894,317 | +0.21(+1.75%) |
Mar 12, 2008 | 12.75 | 13.14 | 11.97 | 12.23 | 1,773,846 | -0.36(-2.85%) |
Mar 11, 2008 | 12.27 | 12.81 | 11.98 | 12.59 | 1,859,052 | +0.59(+4.90%) |
Mar 10, 2008 | 12.49 | 12.56 | 11.95 | 12.00 | 1,456,818 | -0.50(-3.97%) |
Mar 07, 2008 | 12.25 | 12.82 | 12.21 | 12.50 | 2,413,585 | -0.04(-0.30%) |
Mar 06, 2008 | 12.60 | 13.06 | 12.46 | 12.53 | 3,885,337 | +0.16(+1.30%) |
Mar 05, 2008 | 11.88 | 12.52 | 11.79 | 12.37 | 2,659,360 | +0.70(+6.02%) |
Mar 04, 2008 | 11.21 | 11.75 | 11.18 | 11.67 | 2,031,099 | +0.27(+2.41%) |