Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.50 | 11.71 | 11.43 | 11.69 | 7,011,846 | +0.19(+1.68%) |
May 29, 2008 | 11.50 | 11.59 | 11.45 | 11.49 | 8,342,536 | -0.01(-0.09%) |
May 28, 2008 | 11.55 | 11.55 | 11.41 | 11.50 | 7,768,772 | +0.01(+0.04%) |
May 27, 2008 | 11.61 | 11.62 | 11.40 | 11.50 | 6,751,862 | -0.09(-0.77%) |
May 26, 2008 | 11.76 | 11.77 | 11.49 | 11.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.76 | 11.77 | 11.49 | 11.59 | 9,612,339 | -0.20(-1.72%) |
May 22, 2008 | 11.61 | 11.86 | 11.60 | 11.79 | 8,686,388 | +0.17(+1.45%) |
May 21, 2008 | 11.73 | 11.77 | 11.59 | 11.62 | 6,071,603 | -0.09(-0.76%) |
May 20, 2008 | 11.79 | 11.80 | 11.60 | 11.71 | 6,822,346 | -0.11(-0.96%) |
May 19, 2008 | 11.78 | 12.13 | 11.70 | 11.82 | 7,104,369 | +0.05(+0.42%) |
May 16, 2008 | 11.65 | 11.80 | 11.60 | 11.78 | 6,230,380 | +0.14(+1.24%) |
May 15, 2008 | 11.69 | 11.71 | 11.54 | 11.63 | 9,084,099 | -0.03(-0.30%) |
May 14, 2008 | 11.38 | 11.71 | 11.31 | 11.67 | 8,492,502 | +0.36(+3.15%) |
May 13, 2008 | 11.39 | 11.46 | 11.26 | 11.31 | 10,195,601 | -0.07(-0.65%) |
May 12, 2008 | 11.37 | 11.43 | 11.34 | 11.38 | 5,213,709 | +0.07(+0.61%) |
May 09, 2008 | 11.41 | 11.48 | 11.24 | 11.31 | 5,165,698 | -0.14(-1.25%) |
May 08, 2008 | 11.39 | 11.50 | 11.37 | 11.46 | 3,745,180 | +0.06(+0.52%) |
May 07, 2008 | 11.65 | 11.67 | 11.40 | 11.40 | 4,125,658 | -0.22(-1.88%) |
May 06, 2008 | 11.54 | 11.64 | 11.43 | 11.62 | 4,614,557 | +0.08(+0.69%) |
May 05, 2008 | 11.67 | 11.67 | 11.45 | 11.54 | 6,834,709 | -0.11(-0.98%) |
May 02, 2008 | 11.94 | 12.00 | 11.61 | 11.65 | 9,497,404 | -0.21(-1.80%) |
May 01, 2008 | 11.82 | 11.86 | 11.73 | 11.86 | 7,203,726 | +0.19(+1.61%) |
Apr 30, 2008 | 11.50 | 11.76 | 11.47 | 11.68 | 9,881,149 | +0.22(+1.90%) |
Apr 29, 2008 | 11.36 | 11.55 | 11.28 | 11.46 | 6,466,213 | +0.09(+0.83%) |
Apr 28, 2008 | 11.45 | 11.48 | 11.33 | 11.36 | 4,910,617 | +0.01(+0.09%) |
Apr 25, 2008 | 11.47 | 11.47 | 11.23 | 11.35 | 5,355,232 | -0.07(-0.61%) |
Apr 24, 2008 | 11.51 | 11.55 | 11.36 | 11.42 | 5,224,008 | -0.03(-0.30%) |
Apr 23, 2008 | 11.66 | 11.66 | 11.45 | 11.46 | 5,413,455 | -0.13(-1.11%) |
Apr 22, 2008 | 11.98 | 11.99 | 11.54 | 11.59 | 8,636,266 | -0.40(-3.35%) |
Apr 21, 2008 | 11.86 | 11.99 | 11.86 | 11.99 | 7,468,190 | +0.07(+0.58%) |
Apr 18, 2008 | 12.03 | 12.04 | 11.89 | 11.92 | 8,438,123 | -0.01(-0.12%) |
Apr 17, 2008 | 12.00 | 12.06 | 11.93 | 11.93 | 6,442,787 | -0.08(-0.66%) |
Apr 16, 2008 | 11.97 | 12.03 | 11.88 | 12.01 | 8,484,949 | +0.09(+0.79%) |
Apr 15, 2008 | 12.01 | 12.01 | 11.86 | 11.92 | 6,427,488 | -0.03(-0.25%) |
Apr 14, 2008 | 12.01 | 12.06 | 11.92 | 11.95 | 4,596,974 | -0.06(-0.54%) |
Apr 11, 2008 | 11.96 | 12.14 | 11.96 | 12.01 | 8,832,890 | -0.06(-0.49%) |
Apr 10, 2008 | 12.15 | 12.19 | 12.06 | 12.07 | 10,643,957 | -0.10(-0.85%) |
Apr 09, 2008 | 12.07 | 12.23 | 12.07 | 12.18 | 5,669,997 | +0.04(+0.33%) |
Apr 08, 2008 | 12.20 | 12.22 | 12.08 | 12.14 | 6,569,436 | -0.10(-0.85%) |
Apr 07, 2008 | 12.21 | 12.33 | 12.08 | 12.24 | 10,102,951 | +0.05(+0.41%) |
Apr 04, 2008 | 12.04 | 12.22 | 11.95 | 12.19 | 8,989,149 | +0.15(+1.23%) |
Apr 03, 2008 | 11.77 | 12.05 | 11.77 | 12.04 | 11,134,551 | +0.21(+1.76%) |
Apr 02, 2008 | 12.01 | 12.07 | 11.77 | 11.83 | 9,685,735 | -0.16(-1.32%) |
Apr 01, 2008 | 11.88 | 11.99 | 11.82 | 11.99 | 11,274,659 | +0.12(+1.04%) |
Mar 31, 2008 | 11.91 | 11.93 | 11.71 | 11.87 | 10,852,857 | -0.07(-0.58%) |
Mar 28, 2008 | 11.69 | 12.06 | 11.67 | 11.94 | 16,293,693 | +0.32(+2.73%) |
Mar 27, 2008 | 11.87 | 11.89 | 11.43 | 11.62 | 25,804,670 | +0.77(+7.13%) |
Mar 26, 2008 | 10.88 | 10.89 | 10.76 | 10.85 | 6,485,975 | -0.04(-0.36%) |
Mar 25, 2008 | 10.86 | 10.97 | 10.78 | 10.89 | 3,858,133 | +0.05(+0.46%) |
Mar 24, 2008 | 11.05 | 11.10 | 10.74 | 10.84 | 6,094,087 | -0.19(-1.75%) |
Mar 21, 2008 | 10.89 | 11.08 | 10.88 | 11.03 | 5,918,199 | +0.00(+0.00%) |
Mar 20, 2008 | 10.89 | 11.08 | 10.88 | 11.03 | 5,918,199 | +0.15(+1.41%) |
Mar 19, 2008 | 10.88 | 11.08 | 10.87 | 10.88 | 4,828,706 | +0.02(+0.23%) |
Mar 18, 2008 | 10.65 | 10.85 | 10.59 | 10.85 | 5,840,319 | +0.38(+3.59%) |
Mar 17, 2008 | 10.41 | 10.59 | 10.41 | 10.48 | 6,619,015 | -0.07(-0.66%) |
Mar 14, 2008 | 10.78 | 10.94 | 10.48 | 10.55 | 7,610,136 | -0.24(-2.21%) |
Mar 13, 2008 | 10.61 | 10.82 | 10.54 | 10.78 | 5,008,114 | +0.04(+0.42%) |
Mar 12, 2008 | 10.82 | 10.90 | 10.73 | 10.74 | 4,835,310 | -0.08(-0.73%) |
Mar 11, 2008 | 10.72 | 10.82 | 10.63 | 10.82 | 6,070,479 | +0.31(+2.92%) |
Mar 10, 2008 | 10.52 | 10.62 | 10.50 | 10.51 | 6,283,625 | -0.02(-0.19%) |
Mar 07, 2008 | 10.61 | 10.63 | 10.50 | 10.53 | 5,584,062 | -0.14(-1.30%) |
Mar 06, 2008 | 10.91 | 10.93 | 10.65 | 10.67 | 5,855,765 | -0.24(-2.22%) |
Mar 05, 2008 | 11.02 | 11.05 | 10.82 | 10.91 | 5,611,792 | -0.11(-0.99%) |
Mar 04, 2008 | 10.91 | 11.05 | 10.86 | 11.02 | 7,012,701 | +0.03(+0.27%) |