Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.58 | 12.61 | 12.44 | 12.55 | 5,033,414 | -0.06(-0.45%) |
May 29, 2008 | 12.42 | 12.75 | 12.39 | 12.61 | 7,716,066 | +0.14(+1.10%) |
May 28, 2008 | 12.37 | 12.47 | 12.17 | 12.47 | 5,982,048 | +0.38(+3.10%) |
May 27, 2008 | 11.94 | 12.19 | 11.82 | 12.10 | 5,683,594 | +0.19(+1.58%) |
May 26, 2008 | 12.10 | 12.10 | 11.85 | 11.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.10 | 12.10 | 11.85 | 11.91 | 4,893,202 | -0.18(-1.45%) |
May 22, 2008 | 11.89 | 12.11 | 11.78 | 12.09 | 4,375,797 | +0.25(+2.11%) |
May 21, 2008 | 12.14 | 12.17 | 11.83 | 11.83 | 6,097,304 | -0.26(-2.17%) |
May 20, 2008 | 11.99 | 12.14 | 11.81 | 12.10 | 9,136,160 | +0.31(+2.66%) |
May 19, 2008 | 11.87 | 11.93 | 11.73 | 11.78 | 7,069,164 | -0.05(-0.42%) |
May 16, 2008 | 11.60 | 11.85 | 11.57 | 11.83 | 7,983,958 | +0.23(+1.94%) |
May 15, 2008 | 11.66 | 11.66 | 11.39 | 11.61 | 4,662,911 | -0.05(-0.43%) |
May 14, 2008 | 11.51 | 11.75 | 11.00 | 11.66 | 6,242,570 | +0.40(+3.56%) |
May 13, 2008 | 11.35 | 11.35 | 11.18 | 11.26 | 4,926,037 | -0.01(-0.06%) |
May 12, 2008 | 11.23 | 11.28 | 11.11 | 11.27 | 4,853,745 | +0.09(+0.84%) |
May 09, 2008 | 11.05 | 11.32 | 11.03 | 11.17 | 2,821,719 | -0.04(-0.33%) |
May 08, 2008 | 11.39 | 11.39 | 11.15 | 11.21 | 3,770,036 | -0.09(-0.83%) |
May 07, 2008 | 11.50 | 11.65 | 11.27 | 11.30 | 6,846,955 | -0.24(-2.06%) |
May 06, 2008 | 11.39 | 11.57 | 11.33 | 11.54 | 6,670,846 | +0.03(+0.27%) |
May 05, 2008 | 11.68 | 11.68 | 11.48 | 11.51 | 4,419,966 | -0.23(-1.97%) |
May 02, 2008 | 11.88 | 11.98 | 11.66 | 11.74 | 6,972,417 | -0.07(-0.58%) |
May 01, 2008 | 11.42 | 11.85 | 11.32 | 11.81 | 8,063,758 | +0.43(+3.74%) |
Apr 30, 2008 | 11.78 | 11.79 | 11.36 | 11.38 | 9,469,021 | -0.39(-3.35%) |
Apr 29, 2008 | 11.75 | 11.83 | 11.71 | 11.78 | 5,289,113 | +0.02(+0.16%) |
Apr 28, 2008 | 11.64 | 11.80 | 11.60 | 11.76 | 9,916,651 | +0.09(+0.80%) |
Apr 25, 2008 | 11.53 | 11.67 | 11.42 | 11.67 | 5,527,217 | +0.21(+1.80%) |
Apr 24, 2008 | 11.20 | 11.52 | 11.12 | 11.46 | 7,991,166 | +0.23(+2.01%) |
Apr 23, 2008 | 11.75 | 11.90 | 11.12 | 11.23 | 8,530,036 | -0.01(-0.11%) |
Apr 22, 2008 | 11.13 | 11.27 | 11.12 | 11.25 | 10,725,180 | +0.04(+0.39%) |
Apr 21, 2008 | 10.80 | 11.30 | 10.76 | 11.20 | 10,466,411 | -0.02(-0.17%) |
Apr 18, 2008 | 11.42 | 11.54 | 11.18 | 11.22 | 7,844,417 | -0.09(-0.78%) |
Apr 17, 2008 | 11.07 | 11.35 | 11.07 | 11.31 | 7,490,366 | +0.13(+1.12%) |
Apr 16, 2008 | 11.00 | 11.20 | 10.90 | 11.18 | 8,478,215 | +0.31(+2.88%) |
Apr 15, 2008 | 10.80 | 10.90 | 10.70 | 10.87 | 6,643,605 | +0.18(+1.70%) |
Apr 14, 2008 | 10.62 | 10.73 | 10.58 | 10.69 | 7,128,076 | +0.04(+0.41%) |
Apr 11, 2008 | 10.57 | 10.83 | 10.55 | 10.65 | 8,712,172 | +0.00(+0.00%) |
Apr 10, 2008 | 10.64 | 10.70 | 10.42 | 10.65 | 10,257,172 | +0.00(+0.00%) |
Apr 09, 2008 | 10.45 | 10.88 | 10.45 | 10.65 | 10,794,294 | +0.26(+2.47%) |
Apr 08, 2008 | 10.42 | 10.57 | 10.33 | 10.39 | 12,136,454 | -0.04(-0.42%) |
Apr 07, 2008 | 10.35 | 10.51 | 10.21 | 10.43 | 7,693,781 | +0.21(+2.08%) |
Apr 04, 2008 | 10.26 | 10.34 | 10.08 | 10.22 | 8,500,534 | -0.04(-0.37%) |
Apr 03, 2008 | 10.46 | 10.50 | 10.24 | 10.26 | 13,248,488 | -0.17(-1.62%) |
Apr 02, 2008 | 10.64 | 10.72 | 10.41 | 10.43 | 10,209,427 | -0.17(-1.59%) |
Apr 01, 2008 | 10.25 | 10.61 | 10.18 | 10.60 | 14,846,607 | +0.54(+5.35%) |
Mar 31, 2008 | 10.01 | 10.19 | 9.907 | 10.06 | 6,370,761 | +0.07(+0.69%) |
Mar 28, 2008 | 10.04 | 10.18 | 9.976 | 9.989 | 4,466,390 | -0.04(-0.44%) |
Mar 27, 2008 | 10.10 | 10.23 | 10.01 | 10.03 | 8,025,335 | -0.06(-0.62%) |
Mar 26, 2008 | 10.18 | 10.23 | 10.06 | 10.10 | 5,908,468 | -0.19(-1.89%) |
Mar 25, 2008 | 10.23 | 10.37 | 10.06 | 10.29 | 9,458,645 | +0.04(+0.37%) |
Mar 24, 2008 | 10.24 | 10.38 | 10.14 | 10.25 | 7,136,613 | +0.08(+0.74%) |
Mar 21, 2008 | 9.951 | 10.19 | 9.907 | 10.18 | 11,508,026 | +0.00(+0.00%) |
Mar 20, 2008 | 9.951 | 10.19 | 9.907 | 10.18 | 11,508,026 | +0.24(+2.39%) |
Mar 19, 2008 | 10.25 | 10.32 | 9.932 | 9.939 | 9,567,715 | -0.28(-2.70%) |
Mar 18, 2008 | 9.995 | 10.21 | 9.870 | 10.21 | 10,518,334 | +0.43(+4.35%) |
Mar 17, 2008 | 9.475 | 10.28 | 9.388 | 9.788 | 12,862,190 | +0.11(+1.10%) |
Mar 14, 2008 | 9.914 | 10.01 | 9.488 | 9.682 | 14,792,217 | -0.23(-2.34%) |
Mar 13, 2008 | 9.870 | 10.02 | 9.638 | 9.914 | 13,634,919 | -0.10(-1.00%) |
Mar 12, 2008 | 10.61 | 10.65 | 9.957 | 10.01 | 16,309,829 | -0.95(-8.68%) |
Mar 11, 2008 | 11.05 | 11.17 | 10.58 | 10.96 | 9,318,882 | +0.24(+2.28%) |
Mar 10, 2008 | 10.91 | 11.05 | 10.70 | 10.72 | 6,433,223 | -0.20(-1.83%) |
Mar 07, 2008 | 10.80 | 11.11 | 10.70 | 10.92 | 6,082,295 | +0.06(+0.58%) |
Mar 06, 2008 | 11.07 | 11.12 | 10.84 | 10.86 | 6,587,967 | -0.29(-2.58%) |
Mar 05, 2008 | 11.17 | 11.35 | 11.02 | 11.15 | 6,598,447 | +0.03(+0.28%) |
Mar 04, 2008 | 11.08 | 11.21 | 10.92 | 11.12 | 11,255,436 | -0.10(-0.89%) |