Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.33 | 13.54 | 12.95 | 13.21 | 1,366,925 | +0.00(+0.03%) |
May 29, 2008 | 12.44 | 13.37 | 12.44 | 13.21 | 2,069,374 | +0.71(+5.67%) |
May 28, 2008 | 12.71 | 12.76 | 12.28 | 12.50 | 1,868,870 | -0.20(-1.58%) |
May 27, 2008 | 12.61 | 12.93 | 12.55 | 12.70 | 1,115,033 | +0.09(+0.72%) |
May 26, 2008 | 12.82 | 12.82 | 12.58 | 12.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.82 | 12.82 | 12.58 | 12.61 | 1,201,959 | -0.31(-2.42%) |
May 22, 2008 | 12.82 | 13.01 | 12.69 | 12.92 | 1,178,218 | +0.10(+0.81%) |
May 21, 2008 | 13.07 | 13.17 | 12.74 | 12.81 | 1,369,290 | -0.31(-2.35%) |
May 20, 2008 | 13.27 | 13.29 | 13.06 | 13.12 | 1,262,342 | -0.29(-2.17%) |
May 19, 2008 | 13.34 | 13.54 | 13.17 | 13.41 | 1,433,880 | +0.07(+0.52%) |
May 16, 2008 | 13.54 | 13.54 | 13.24 | 13.34 | 1,786,821 | -0.11(-0.81%) |
May 15, 2008 | 13.46 | 13.52 | 13.21 | 13.45 | 1,610,074 | -0.06(-0.42%) |
May 14, 2008 | 13.20 | 13.78 | 13.20 | 13.51 | 1,996,019 | +0.30(+2.24%) |
May 13, 2008 | 12.77 | 13.26 | 12.56 | 13.21 | 2,980,011 | +0.55(+4.36%) |
May 12, 2008 | 12.41 | 12.73 | 12.29 | 12.66 | 2,314,513 | +0.34(+2.75%) |
May 09, 2008 | 11.58 | 12.90 | 11.58 | 12.32 | 3,244,919 | +0.54(+4.57%) |
May 08, 2008 | 11.96 | 11.98 | 11.61 | 11.78 | 1,358,528 | -0.11(-0.91%) |
May 07, 2008 | 12.10 | 12.47 | 11.80 | 11.89 | 1,592,293 | -0.35(-2.88%) |
May 06, 2008 | 12.04 | 12.25 | 11.79 | 12.24 | 1,469,637 | +0.18(+1.48%) |
May 05, 2008 | 12.24 | 12.24 | 11.88 | 12.07 | 1,212,425 | -0.21(-1.70%) |
May 02, 2008 | 12.06 | 12.49 | 12.00 | 12.28 | 1,504,330 | +0.17(+1.36%) |
May 01, 2008 | 11.57 | 12.16 | 11.48 | 12.11 | 1,904,875 | +0.46(+3.92%) |
Apr 30, 2008 | 11.58 | 11.91 | 11.34 | 11.65 | 1,495,091 | +0.13(+1.09%) |
Apr 29, 2008 | 10.99 | 11.56 | 10.99 | 11.53 | 1,801,107 | +0.47(+4.20%) |
Apr 28, 2008 | 12.02 | 12.05 | 10.58 | 11.06 | 3,082,737 | -1.10(-9.07%) |
Apr 25, 2008 | 12.14 | 12.28 | 11.86 | 12.17 | 875,507 | -0.01(-0.07%) |
Apr 24, 2008 | 11.65 | 12.25 | 11.51 | 12.18 | 1,417,334 | +0.73(+6.38%) |
Apr 23, 2008 | 11.58 | 11.60 | 11.26 | 11.45 | 1,055,840 | +0.11(+1.00%) |
Apr 22, 2008 | 11.48 | 11.54 | 11.24 | 11.33 | 1,223,440 | -0.23(-2.03%) |
Apr 21, 2008 | 11.65 | 11.68 | 11.42 | 11.57 | 1,053,379 | -0.11(-0.93%) |
Apr 18, 2008 | 11.79 | 12.08 | 11.56 | 11.68 | 1,000,974 | -0.01(-0.07%) |
Apr 17, 2008 | 11.47 | 11.74 | 11.39 | 11.68 | 1,083,569 | +0.19(+1.63%) |
Apr 16, 2008 | 11.33 | 11.67 | 11.29 | 11.50 | 1,112,199 | +0.29(+2.60%) |
Apr 15, 2008 | 11.02 | 11.22 | 10.98 | 11.21 | 1,068,123 | +0.21(+1.90%) |
Apr 14, 2008 | 11.21 | 11.21 | 10.83 | 11.00 | 2,100,160 | -0.16(-1.44%) |
Apr 11, 2008 | 11.27 | 11.48 | 11.13 | 11.16 | 1,059,171 | -0.38(-3.28%) |
Apr 10, 2008 | 11.65 | 11.69 | 11.46 | 11.54 | 847,521 | +0.02(+0.19%) |
Apr 09, 2008 | 11.50 | 11.65 | 11.40 | 11.51 | 1,214,412 | +0.01(+0.08%) |
Apr 08, 2008 | 11.79 | 11.79 | 11.40 | 11.51 | 1,400,573 | -0.37(-3.15%) |
Apr 07, 2008 | 11.83 | 11.99 | 11.66 | 11.88 | 1,187,705 | +0.16(+1.33%) |
Apr 04, 2008 | 11.99 | 11.99 | 11.72 | 11.72 | 1,446,871 | -0.20(-1.71%) |
Apr 03, 2008 | 11.93 | 12.00 | 11.78 | 11.93 | 1,166,699 | -0.14(-1.15%) |
Apr 02, 2008 | 11.96 | 12.35 | 11.89 | 12.07 | 2,251,996 | +0.06(+0.51%) |
Apr 01, 2008 | 11.39 | 12.02 | 11.33 | 12.01 | 1,310,451 | +0.80(+7.10%) |
Mar 31, 2008 | 11.08 | 11.37 | 10.97 | 11.21 | 1,244,826 | +0.08(+0.74%) |
Mar 28, 2008 | 11.30 | 11.41 | 11.09 | 11.13 | 805,651 | -0.05(-0.47%) |
Mar 27, 2008 | 11.41 | 11.45 | 11.08 | 11.18 | 1,992,464 | -0.15(-1.34%) |
Mar 26, 2008 | 11.62 | 11.62 | 11.26 | 11.33 | 1,040,077 | -0.30(-2.62%) |
Mar 25, 2008 | 11.48 | 11.74 | 11.28 | 11.64 | 1,457,856 | +0.13(+1.10%) |
Mar 24, 2008 | 11.33 | 11.74 | 11.33 | 11.51 | 1,805,239 | +0.07(+0.57%) |
Mar 21, 2008 | 10.85 | 11.50 | 10.82 | 11.45 | 3,663,391 | +0.00(+0.00%) |
Mar 20, 2008 | 10.85 | 11.50 | 10.82 | 11.45 | 3,663,391 | +0.58(+5.32%) |
Mar 19, 2008 | 10.91 | 11.40 | 10.86 | 10.87 | 3,355,761 | -0.02(-0.20%) |
Mar 18, 2008 | 10.58 | 11.02 | 10.43 | 10.89 | 2,575,002 | +0.50(+4.77%) |
Mar 17, 2008 | 10.43 | 10.51 | 10.00 | 10.39 | 3,263,332 | -0.36(-3.36%) |
Mar 14, 2008 | 11.26 | 11.27 | 10.46 | 10.75 | 4,440,976 | -0.43(-3.85%) |
Mar 13, 2008 | 11.05 | 11.25 | 10.88 | 11.18 | 2,968,821 | -0.06(-0.54%) |
Mar 12, 2008 | 11.28 | 11.55 | 11.09 | 11.25 | 3,894,135 | +0.01(+0.08%) |
Mar 11, 2008 | 11.30 | 11.31 | 10.89 | 11.24 | 1,950,401 | +0.11(+0.98%) |
Mar 10, 2008 | 11.30 | 11.37 | 11.03 | 11.13 | 1,999,635 | -0.17(-1.46%) |
Mar 07, 2008 | 11.08 | 11.51 | 11.04 | 11.29 | 1,788,215 | +0.10(+0.93%) |
Mar 06, 2008 | 11.25 | 11.31 | 11.07 | 11.19 | 2,168,210 | -0.13(-1.15%) |
Mar 05, 2008 | 11.48 | 11.57 | 11.18 | 11.32 | 2,400,620 | -0.17(-1.48%) |
Mar 04, 2008 | 11.20 | 11.51 | 11.10 | 11.49 | 2,305,297 | +0.11(+0.96%) |