Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.89 | 11.08 | 10.77 | 10.86 | 6,821,276 | +0.07(+0.63%) |
May 29, 2008 | 10.98 | 10.98 | 10.64 | 10.80 | 12,487,094 | -0.25(-2.24%) |
May 28, 2008 | 11.22 | 11.43 | 10.76 | 11.04 | 12,277,746 | -0.11(-1.00%) |
May 27, 2008 | 11.14 | 11.51 | 11.07 | 11.15 | 9,733,825 | +0.01(+0.08%) |
May 26, 2008 | 11.45 | 11.45 | 10.79 | 11.15 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.45 | 11.45 | 10.79 | 11.15 | 10,697,846 | -0.31(-2.69%) |
May 22, 2008 | 11.51 | 11.74 | 11.33 | 11.45 | 9,033,015 | -0.03(-0.22%) |
May 21, 2008 | 12.24 | 12.24 | 11.20 | 11.48 | 13,628,844 | -0.76(-6.22%) |
May 20, 2008 | 12.74 | 12.74 | 12.09 | 12.24 | 10,496,328 | -0.59(-4.60%) |
May 19, 2008 | 13.21 | 13.25 | 12.73 | 12.83 | 8,714,019 | -0.41(-3.10%) |
May 16, 2008 | 13.92 | 13.95 | 13.16 | 13.24 | 9,140,054 | -0.26(-1.90%) |
May 15, 2008 | 13.09 | 13.58 | 12.98 | 13.50 | 10,098,932 | +0.37(+2.80%) |
May 14, 2008 | 12.77 | 13.33 | 12.76 | 13.13 | 7,854,844 | +0.37(+2.88%) |
May 13, 2008 | 12.95 | 13.01 | 12.44 | 12.76 | 6,072,476 | -0.19(-1.45%) |
May 12, 2008 | 12.68 | 13.04 | 12.68 | 12.95 | 6,669,874 | +0.27(+2.16%) |
May 09, 2008 | 12.97 | 13.21 | 12.44 | 12.68 | 4,091,467 | -0.31(-2.37%) |
May 08, 2008 | 13.53 | 13.73 | 12.85 | 12.98 | 8,284,311 | -0.47(-3.49%) |
May 07, 2008 | 14.29 | 14.33 | 13.25 | 13.45 | 9,465,514 | -0.95(-6.59%) |
May 06, 2008 | 13.13 | 14.48 | 13.12 | 14.40 | 14,311,481 | +0.75(+5.51%) |
May 05, 2008 | 13.45 | 13.86 | 13.28 | 13.65 | 6,811,591 | +0.27(+2.04%) |
May 02, 2008 | 13.88 | 13.93 | 13.26 | 13.38 | 6,866,777 | -0.17(-1.26%) |
May 01, 2008 | 13.21 | 13.77 | 13.09 | 13.55 | 10,462,872 | +0.31(+2.32%) |
Apr 30, 2008 | 14.27 | 14.28 | 13.21 | 13.24 | 10,717,770 | -1.03(-7.19%) |
Apr 29, 2008 | 14.57 | 14.57 | 13.90 | 14.27 | 7,822,305 | -0.39(-2.68%) |
Apr 28, 2008 | 14.58 | 14.89 | 14.02 | 14.66 | 9,101,348 | +0.10(+0.70%) |
Apr 25, 2008 | 14.35 | 14.71 | 13.99 | 14.56 | 6,465,421 | +0.26(+1.79%) |
Apr 24, 2008 | 13.54 | 14.67 | 13.09 | 14.30 | 9,618,560 | +0.79(+5.82%) |
Apr 23, 2008 | 13.91 | 14.03 | 13.27 | 13.51 | 6,950,211 | -0.39(-2.83%) |
Apr 22, 2008 | 14.15 | 14.34 | 13.74 | 13.91 | 6,202,738 | -0.32(-2.22%) |
Apr 21, 2008 | 14.18 | 14.31 | 13.88 | 14.22 | 5,595,741 | -0.06(-0.42%) |
Apr 18, 2008 | 14.15 | 14.60 | 14.05 | 14.28 | 9,445,012 | +0.40(+2.89%) |
Apr 17, 2008 | 13.76 | 13.98 | 13.38 | 13.88 | 9,978,229 | +0.02(+0.12%) |
Apr 16, 2008 | 13.38 | 13.91 | 13.15 | 13.86 | 8,035,386 | +0.62(+4.71%) |
Apr 15, 2008 | 13.00 | 13.33 | 12.74 | 13.24 | 6,687,656 | +0.31(+2.38%) |
Apr 14, 2008 | 13.31 | 13.33 | 12.82 | 12.93 | 7,683,482 | -0.50(-3.75%) |
Apr 11, 2008 | 13.56 | 13.96 | 13.35 | 13.44 | 5,669,457 | -0.32(-2.36%) |
Apr 10, 2008 | 13.33 | 14.10 | 13.33 | 13.76 | 10,885,400 | +0.33(+2.48%) |
Apr 09, 2008 | 13.90 | 14.03 | 13.38 | 13.43 | 9,368,927 | -0.44(-3.14%) |
Apr 08, 2008 | 14.42 | 14.42 | 13.68 | 13.86 | 10,455,431 | -0.63(-4.36%) |
Apr 07, 2008 | 14.62 | 15.21 | 14.45 | 14.50 | 8,819,639 | +0.03(+0.18%) |
Apr 04, 2008 | 14.76 | 14.83 | 14.21 | 14.47 | 8,670,216 | -0.26(-1.74%) |
Apr 03, 2008 | 14.52 | 14.92 | 14.04 | 14.73 | 10,526,468 | +0.06(+0.41%) |
Apr 02, 2008 | 14.58 | 15.34 | 14.45 | 14.67 | 16,740,319 | +0.08(+0.53%) |
Apr 01, 2008 | 13.63 | 14.68 | 13.63 | 14.59 | 13,659,841 | +1.13(+8.38%) |
Mar 31, 2008 | 13.13 | 13.71 | 12.83 | 13.46 | 9,971,182 | +0.33(+2.54%) |
Mar 28, 2008 | 13.24 | 13.44 | 12.96 | 13.13 | 6,991,905 | -0.28(-2.06%) |
Mar 27, 2008 | 13.31 | 13.78 | 13.09 | 13.40 | 13,750,503 | +0.41(+3.18%) |
Mar 26, 2008 | 13.74 | 13.96 | 12.91 | 12.99 | 18,560,698 | -0.90(-6.46%) |
Mar 25, 2008 | 14.52 | 14.53 | 13.81 | 13.89 | 19,314,968 | -0.38(-2.69%) |
Mar 24, 2008 | 13.55 | 14.95 | 13.50 | 14.27 | 18,625,042 | +0.87(+6.50%) |
Mar 21, 2008 | 12.51 | 13.72 | 12.48 | 13.40 | 12,620,942 | +0.00(+0.00%) |
Mar 20, 2008 | 12.51 | 13.72 | 12.48 | 13.40 | 12,620,123 | +0.90(+7.18%) |
Mar 19, 2008 | 12.80 | 13.40 | 12.43 | 12.50 | 10,363,740 | -0.11(-0.88%) |
Mar 18, 2008 | 12.27 | 13.02 | 11.97 | 12.62 | 15,296,395 | +0.89(+7.58%) |
Mar 17, 2008 | 11.11 | 12.03 | 11.03 | 11.73 | 12,414,047 | -0.16(-1.37%) |
Mar 14, 2008 | 12.49 | 12.75 | 11.48 | 11.89 | 14,389,902 | -0.50(-4.00%) |
Mar 13, 2008 | 11.22 | 12.63 | 10.95 | 12.38 | 16,394,305 | +0.73(+6.23%) |
Mar 12, 2008 | 12.38 | 12.50 | 11.61 | 11.66 | 9,564,056 | -0.59(-4.81%) |
Mar 11, 2008 | 11.50 | 12.25 | 11.28 | 12.25 | 14,712,430 | +1.32(+12.04%) |
Mar 10, 2008 | 11.11 | 11.35 | 10.62 | 10.93 | 10,362,774 | -0.15(-1.31%) |
Mar 07, 2008 | 10.91 | 11.39 | 10.73 | 11.08 | 9,701,424 | -0.16(-1.44%) |
Mar 06, 2008 | 12.11 | 12.19 | 11.12 | 11.24 | 9,760,995 | -0.95(-7.78%) |
Mar 05, 2008 | 11.96 | 12.56 | 11.58 | 12.19 | 14,913,876 | +0.44(+3.71%) |
Mar 04, 2008 | 11.49 | 11.91 | 11.20 | 11.75 | 13,007,483 | +0.14(+1.18%) |