Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.55 | 11.60 | 11.53 | 11.56 | 1,483,668 | -0.00(-0.01%) |
May 29, 2008 | 11.49 | 11.62 | 11.47 | 11.56 | 2,534,205 | +0.01(+0.12%) |
May 28, 2008 | 11.48 | 11.55 | 11.43 | 11.54 | 2,396,005 | -0.05(-0.44%) |
May 27, 2008 | 11.58 | 11.63 | 11.50 | 11.60 | 1,766,539 | -0.09(-0.79%) |
May 26, 2008 | 11.74 | 11.76 | 11.66 | 11.69 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.74 | 11.76 | 11.66 | 11.69 | 2,390,965 | -0.15(-1.28%) |
May 22, 2008 | 11.76 | 11.87 | 11.72 | 11.84 | 3,366,000 | +0.20(+1.73%) |
May 21, 2008 | 11.76 | 11.80 | 11.63 | 11.64 | 2,617,644 | -0.19(-1.65%) |
May 20, 2008 | 11.85 | 11.87 | 11.76 | 11.83 | 3,613,404 | -0.02(-0.14%) |
May 19, 2008 | 11.88 | 11.94 | 11.83 | 11.85 | 1,848,414 | -0.15(-1.22%) |
May 16, 2008 | 11.96 | 12.03 | 11.87 | 12.00 | 3,964,109 | -0.08(-0.68%) |
May 15, 2008 | 11.99 | 12.08 | 11.93 | 12.08 | 3,497,329 | +0.10(+0.82%) |
May 14, 2008 | 11.99 | 12.07 | 11.97 | 11.98 | 1,931,465 | +0.01(+0.07%) |
May 13, 2008 | 12.00 | 12.05 | 11.93 | 11.97 | 2,088,292 | +0.03(+0.26%) |
May 12, 2008 | 11.90 | 11.96 | 11.83 | 11.94 | 2,781,789 | +0.29(+2.47%) |
May 09, 2008 | 11.63 | 11.72 | 11.57 | 11.65 | 2,382,389 | -0.00(-0.01%) |
May 08, 2008 | 11.56 | 11.71 | 11.53 | 11.65 | 3,248,994 | -0.03(-0.22%) |
May 07, 2008 | 11.85 | 11.88 | 11.68 | 11.68 | 3,743,572 | -0.27(-2.25%) |
May 06, 2008 | 11.85 | 11.95 | 11.81 | 11.95 | 2,124,941 | -0.07(-0.55%) |
May 05, 2008 | 11.99 | 12.05 | 11.97 | 12.01 | 1,769,397 | +0.07(+0.55%) |
May 02, 2008 | 11.93 | 12.04 | 11.86 | 11.95 | 2,958,813 | +0.22(+1.87%) |
May 01, 2008 | 11.79 | 11.79 | 11.54 | 11.73 | 2,221,817 | +0.13(+1.09%) |
Apr 30, 2008 | 11.55 | 11.72 | 11.53 | 11.60 | 2,100,032 | -0.01(-0.07%) |
Apr 29, 2008 | 11.62 | 11.64 | 11.57 | 11.61 | 1,861,263 | -0.17(-1.46%) |
Apr 28, 2008 | 11.81 | 11.87 | 11.77 | 11.78 | 2,611,122 | -0.06(-0.48%) |
Apr 25, 2008 | 11.77 | 11.86 | 11.71 | 11.84 | 2,775,379 | +0.08(+0.66%) |
Apr 24, 2008 | 11.67 | 11.83 | 11.60 | 11.76 | 3,316,754 | -0.17(-1.42%) |
Apr 23, 2008 | 11.90 | 11.99 | 11.84 | 11.93 | 1,624,698 | -0.04(-0.37%) |
Apr 22, 2008 | 11.99 | 12.03 | 11.90 | 11.98 | 1,893,989 | -0.14(-1.13%) |
Apr 21, 2008 | 12.00 | 12.13 | 11.99 | 12.11 | 1,709,789 | +0.03(+0.21%) |
Apr 18, 2008 | 12.05 | 12.11 | 11.96 | 12.09 | 2,451,556 | +0.16(+1.34%) |
Apr 17, 2008 | 11.88 | 11.96 | 11.87 | 11.93 | 2,873,751 | -0.19(-1.60%) |
Apr 16, 2008 | 12.11 | 12.17 | 12.06 | 12.12 | 4,115,665 | +0.24(+2.01%) |
Apr 15, 2008 | 11.79 | 11.91 | 11.74 | 11.88 | 1,938,552 | +0.13(+1.07%) |
Apr 14, 2008 | 11.67 | 11.79 | 11.66 | 11.75 | 1,973,646 | +0.03(+0.26%) |
Apr 11, 2008 | 11.89 | 11.92 | 11.71 | 11.72 | 2,248,997 | -0.35(-2.94%) |
Apr 10, 2008 | 12.06 | 12.13 | 11.97 | 12.08 | 1,706,290 | -0.04(-0.33%) |
Apr 09, 2008 | 12.25 | 12.28 | 12.10 | 12.12 | 1,726,398 | +0.01(+0.10%) |
Apr 08, 2008 | 12.13 | 12.16 | 12.04 | 12.11 | 2,319,996 | -0.23(-1.89%) |
Apr 07, 2008 | 12.37 | 12.43 | 12.30 | 12.34 | 3,494,619 | +0.18(+1.49%) |
Apr 04, 2008 | 12.11 | 12.23 | 12.00 | 12.16 | 2,284,612 | +0.14(+1.21%) |
Apr 03, 2008 | 11.80 | 12.05 | 11.78 | 12.01 | 3,168,779 | +0.02(+0.16%) |
Apr 02, 2008 | 11.93 | 12.07 | 11.89 | 12.00 | 4,158,524 | -0.01(-0.08%) |
Apr 01, 2008 | 11.65 | 12.02 | 11.62 | 12.00 | 3,883,969 | +0.38(+3.31%) |
Mar 31, 2008 | 11.59 | 11.65 | 11.57 | 11.62 | 3,256,245 | -0.07(-0.63%) |
Mar 28, 2008 | 11.82 | 11.86 | 11.66 | 11.69 | 1,834,209 | -0.08(-0.71%) |
Mar 27, 2008 | 11.89 | 11.91 | 11.75 | 11.78 | 2,653,497 | +0.02(+0.18%) |
Mar 26, 2008 | 11.77 | 11.82 | 11.65 | 11.76 | 3,121,684 | +0.00(+0.02%) |
Mar 25, 2008 | 11.63 | 11.78 | 11.56 | 11.75 | 3,367,913 | +0.27(+2.39%) |
Mar 24, 2008 | 11.30 | 11.55 | 11.30 | 11.48 | 2,940,596 | +0.19(+1.64%) |
Mar 21, 2008 | 11.15 | 11.32 | 11.08 | 11.29 | 3,919,554 | +0.00(+0.00%) |
Mar 20, 2008 | 11.15 | 11.32 | 11.08 | 11.29 | 3,919,554 | +0.09(+0.84%) |
Mar 19, 2008 | 11.45 | 11.53 | 11.20 | 11.20 | 6,834,191 | -0.51(-4.36%) |
Mar 18, 2008 | 11.59 | 11.74 | 11.55 | 11.71 | 4,590,151 | +0.24(+2.05%) |
Mar 17, 2008 | 11.42 | 11.61 | 11.32 | 11.48 | 5,260,957 | -0.01(-0.07%) |
Mar 14, 2008 | 11.65 | 11.72 | 11.37 | 11.48 | 4,760,788 | -0.15(-1.32%) |
Mar 13, 2008 | 11.49 | 11.66 | 11.40 | 11.64 | 3,505,473 | +0.10(+0.90%) |
Mar 12, 2008 | 11.64 | 11.68 | 11.51 | 11.53 | 2,841,241 | -0.09(-0.74%) |
Mar 11, 2008 | 11.48 | 11.62 | 11.36 | 11.62 | 3,427,715 | +0.44(+3.92%) |
Mar 10, 2008 | 11.37 | 11.39 | 11.17 | 11.18 | 3,418,737 | -0.08(-0.72%) |
Mar 07, 2008 | 11.21 | 11.36 | 11.18 | 11.26 | 3,276,181 | -0.08(-0.72%) |
Mar 06, 2008 | 11.47 | 11.47 | 11.32 | 11.34 | 5,101,554 | -0.13(-1.16%) |
Mar 05, 2008 | 11.43 | 11.53 | 11.37 | 11.48 | 4,390,146 | +0.10(+0.91%) |
Mar 04, 2008 | 11.35 | 11.42 | 11.21 | 11.37 | 7,327,295 | -0.19(-1.63%) |