Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.27 | 12.43 | 12.15 | 12.24 | 7,331,006 | -0.03(-0.22%) |
May 29, 2008 | 12.09 | 12.39 | 11.93 | 12.27 | 7,557,819 | +0.18(+1.47%) |
May 28, 2008 | 11.71 | 12.27 | 11.71 | 12.09 | 11,086,835 | +0.40(+3.45%) |
May 27, 2008 | 11.76 | 11.82 | 11.51 | 11.69 | 6,779,251 | -0.11(-0.90%) |
May 26, 2008 | 11.84 | 11.92 | 11.74 | 11.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.84 | 11.92 | 11.74 | 11.79 | 5,579,617 | -0.09(-0.72%) |
May 22, 2008 | 11.87 | 11.98 | 11.84 | 11.88 | 6,134,952 | +0.04(+0.33%) |
May 21, 2008 | 12.46 | 12.48 | 11.78 | 11.84 | 12,588,853 | -0.61(-4.93%) |
May 20, 2008 | 12.71 | 12.71 | 12.35 | 12.45 | 9,560,321 | -0.33(-2.58%) |
May 19, 2008 | 12.83 | 13.01 | 12.70 | 12.78 | 5,297,981 | -0.07(-0.56%) |
May 16, 2008 | 12.78 | 13.16 | 12.60 | 12.85 | 6,909,057 | +0.03(+0.21%) |
May 15, 2008 | 12.38 | 12.85 | 12.38 | 12.83 | 8,907,835 | +0.53(+4.35%) |
May 14, 2008 | 12.25 | 12.52 | 12.20 | 12.29 | 9,988,469 | +0.07(+0.54%) |
May 13, 2008 | 12.19 | 12.38 | 12.11 | 12.23 | 4,416,892 | -0.04(-0.32%) |
May 12, 2008 | 12.11 | 12.27 | 11.96 | 12.27 | 4,795,524 | +0.25(+2.09%) |
May 09, 2008 | 12.08 | 12.16 | 11.93 | 12.02 | 3,176,216 | -0.13(-1.03%) |
May 08, 2008 | 12.32 | 12.33 | 12.02 | 12.14 | 6,768,495 | -0.11(-0.86%) |
May 07, 2008 | 12.35 | 12.49 | 12.21 | 12.25 | 8,768,818 | -0.26(-2.06%) |
May 06, 2008 | 12.42 | 12.56 | 12.25 | 12.50 | 6,860,286 | +0.05(+0.37%) |
May 05, 2008 | 12.32 | 12.52 | 12.17 | 12.46 | 7,145,094 | +0.18(+1.45%) |
May 02, 2008 | 12.46 | 12.46 | 12.17 | 12.28 | 5,210,265 | +0.01(+0.05%) |
May 01, 2008 | 12.09 | 12.38 | 11.89 | 12.27 | 6,373,872 | +0.25(+2.09%) |
Apr 30, 2008 | 12.25 | 12.40 | 11.98 | 12.02 | 6,968,492 | -0.29(-2.36%) |
Apr 29, 2008 | 12.02 | 12.65 | 11.79 | 12.31 | 16,116,643 | -0.69(-5.33%) |
Apr 28, 2008 | 12.60 | 13.13 | 12.52 | 13.01 | 8,320,315 | +0.35(+2.76%) |
Apr 25, 2008 | 12.56 | 12.73 | 12.37 | 12.66 | 3,814,978 | +0.14(+1.11%) |
Apr 24, 2008 | 12.46 | 12.58 | 12.19 | 12.52 | 7,589,253 | +0.13(+1.01%) |
Apr 23, 2008 | 12.90 | 12.90 | 12.31 | 12.39 | 5,701,219 | -0.44(-3.40%) |
Apr 22, 2008 | 13.13 | 13.13 | 12.75 | 12.83 | 4,278,266 | -0.32(-2.41%) |
Apr 21, 2008 | 13.20 | 13.23 | 13.03 | 13.14 | 4,059,861 | -0.15(-1.14%) |
Apr 18, 2008 | 13.25 | 13.43 | 13.20 | 13.30 | 6,258,688 | +0.23(+1.77%) |
Apr 17, 2008 | 13.00 | 13.10 | 12.91 | 13.06 | 4,784,226 | -0.02(-0.15%) |
Apr 16, 2008 | 12.61 | 13.08 | 12.54 | 13.08 | 6,307,186 | +0.63(+5.09%) |
Apr 15, 2008 | 12.47 | 12.61 | 12.25 | 12.45 | 5,399,281 | +0.02(+0.16%) |
Apr 14, 2008 | 12.58 | 12.62 | 12.38 | 12.43 | 3,170,227 | -0.13(-1.05%) |
Apr 11, 2008 | 12.53 | 12.97 | 12.51 | 12.56 | 5,514,785 | -0.15(-1.19%) |
Apr 10, 2008 | 12.64 | 12.83 | 12.46 | 12.71 | 5,337,267 | +0.18(+1.47%) |
Apr 09, 2008 | 12.71 | 12.81 | 12.44 | 12.53 | 8,593,525 | -0.32(-2.47%) |
Apr 08, 2008 | 13.08 | 13.08 | 12.75 | 12.85 | 7,133,958 | -0.26(-2.01%) |
Apr 07, 2008 | 13.30 | 13.33 | 13.01 | 13.11 | 4,801,515 | -0.06(-0.45%) |
Apr 04, 2008 | 13.42 | 13.44 | 13.13 | 13.17 | 4,944,361 | -0.26(-1.92%) |
Apr 03, 2008 | 13.63 | 13.65 | 13.27 | 13.43 | 5,902,777 | -0.27(-1.98%) |
Apr 02, 2008 | 13.82 | 13.96 | 13.63 | 13.70 | 9,509,817 | -0.03(-0.24%) |
Apr 01, 2008 | 13.26 | 13.78 | 13.17 | 13.73 | 8,016,011 | +0.64(+4.89%) |
Mar 31, 2008 | 12.79 | 13.17 | 12.71 | 13.09 | 8,012,498 | +0.36(+2.85%) |
Mar 28, 2008 | 13.22 | 13.32 | 12.70 | 12.73 | 9,083,838 | -0.34(-2.63%) |
Mar 27, 2008 | 12.99 | 13.32 | 12.99 | 13.07 | 6,864,820 | -0.01(-0.10%) |
Mar 26, 2008 | 13.55 | 13.55 | 13.00 | 13.08 | 6,106,972 | -0.36(-2.65%) |
Mar 25, 2008 | 13.49 | 13.68 | 13.29 | 13.44 | 4,506,392 | -0.09(-0.68%) |
Mar 24, 2008 | 12.97 | 13.63 | 12.83 | 13.53 | 9,207,079 | +0.64(+4.97%) |
Mar 21, 2008 | 12.48 | 12.92 | 12.38 | 12.89 | 9,599,227 | -0.00(-0.01%) |
Mar 20, 2008 | 12.48 | 12.92 | 12.38 | 12.89 | 9,599,227 | +0.46(+3.73%) |
Mar 19, 2008 | 13.16 | 13.43 | 12.42 | 12.43 | 10,145,964 | -0.63(-4.85%) |
Mar 18, 2008 | 12.52 | 13.08 | 12.42 | 13.06 | 11,516,640 | +0.86(+7.09%) |
Mar 17, 2008 | 11.74 | 12.42 | 11.74 | 12.20 | 8,110,091 | +0.15(+1.26%) |
Mar 14, 2008 | 12.50 | 12.50 | 11.84 | 12.05 | 6,559,097 | -0.34(-2.72%) |
Mar 13, 2008 | 12.11 | 12.48 | 11.92 | 12.38 | 8,744,472 | +0.12(+0.97%) |
Mar 12, 2008 | 12.59 | 12.59 | 12.19 | 12.27 | 9,751,913 | -0.28(-2.21%) |
Mar 11, 2008 | 12.36 | 12.56 | 11.96 | 12.54 | 8,927,403 | +0.50(+4.11%) |
Mar 10, 2008 | 12.27 | 12.33 | 11.94 | 12.05 | 6,351,665 | -0.19(-1.56%) |
Mar 07, 2008 | 11.93 | 12.44 | 11.93 | 12.24 | 8,731,596 | +0.21(+1.76%) |
Mar 06, 2008 | 12.45 | 12.46 | 12.02 | 12.03 | 6,209,568 | -0.50(-4.00%) |
Mar 05, 2008 | 12.65 | 12.79 | 12.42 | 12.53 | 8,132,828 | -0.06(-0.47%) |
Mar 04, 2008 | 12.37 | 12.70 | 12.31 | 12.59 | 8,119,487 | +0.09(+0.69%) |