Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.16 | 11.28 | 10.94 | 11.24 | 12,914,533 | +0.09(+0.83%) |
May 29, 2008 | 11.34 | 11.48 | 11.10 | 11.15 | 18,362,964 | -0.25(-2.19%) |
May 28, 2008 | 11.30 | 11.43 | 11.16 | 11.40 | 13,426,331 | +0.18(+1.60%) |
May 27, 2008 | 11.14 | 11.26 | 10.94 | 11.22 | 17,246,330 | +0.03(+0.26%) |
May 26, 2008 | 11.13 | 11.33 | 10.82 | 11.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.13 | 11.33 | 10.82 | 11.19 | 23,840,504 | +0.12(+1.07%) |
May 22, 2008 | 10.59 | 11.19 | 9.996 | 11.07 | 76,339,200 | -0.45(-3.91%) |
May 21, 2008 | 11.74 | 11.99 | 11.52 | 11.52 | 15,299,624 | -0.17(-1.43%) |
May 20, 2008 | 11.70 | 11.74 | 11.45 | 11.69 | 12,787,829 | -0.14(-1.19%) |
May 19, 2008 | 12.16 | 12.23 | 11.74 | 11.83 | 9,243,594 | -0.38(-3.10%) |
May 16, 2008 | 12.49 | 12.58 | 11.85 | 12.21 | 11,847,006 | -0.36(-2.85%) |
May 15, 2008 | 12.49 | 12.69 | 12.34 | 12.57 | 13,057,975 | +0.11(+0.87%) |
May 14, 2008 | 12.50 | 12.66 | 12.37 | 12.46 | 8,360,139 | +0.08(+0.68%) |
May 13, 2008 | 12.33 | 12.45 | 12.20 | 12.37 | 8,985,561 | +0.11(+0.92%) |
May 12, 2008 | 11.72 | 12.33 | 11.61 | 12.26 | 16,127,759 | +0.65(+5.60%) |
May 09, 2008 | 11.50 | 11.74 | 11.34 | 11.61 | 9,891,099 | +0.04(+0.33%) |
May 08, 2008 | 11.89 | 12.00 | 11.52 | 11.57 | 12,548,542 | -0.25(-2.15%) |
May 07, 2008 | 12.17 | 12.17 | 11.78 | 11.82 | 13,016,970 | -0.39(-3.19%) |
May 06, 2008 | 11.86 | 12.32 | 11.81 | 12.21 | 10,758,217 | +0.26(+2.18%) |
May 05, 2008 | 12.28 | 12.29 | 11.91 | 11.95 | 11,327,759 | -0.28(-2.30%) |
May 02, 2008 | 12.83 | 12.87 | 12.09 | 12.23 | 14,405,238 | -0.54(-4.26%) |
May 01, 2008 | 12.52 | 12.96 | 12.41 | 12.78 | 11,621,285 | +0.31(+2.45%) |
Apr 30, 2008 | 12.44 | 12.69 | 12.28 | 12.47 | 11,051,006 | +0.09(+0.75%) |
Apr 29, 2008 | 12.55 | 12.76 | 12.33 | 12.38 | 9,075,797 | -0.11(-0.89%) |
Apr 28, 2008 | 12.74 | 12.74 | 12.43 | 12.49 | 11,106,433 | -0.24(-1.89%) |
Apr 25, 2008 | 12.77 | 12.79 | 12.58 | 12.73 | 9,671,662 | +0.05(+0.38%) |
Apr 24, 2008 | 12.50 | 12.86 | 12.49 | 12.68 | 8,090,632 | +0.18(+1.47%) |
Apr 23, 2008 | 12.24 | 12.62 | 12.24 | 12.50 | 8,460,842 | +0.07(+0.56%) |
Apr 22, 2008 | 12.52 | 12.56 | 12.29 | 12.43 | 8,539,405 | -0.16(-1.30%) |
Apr 21, 2008 | 12.30 | 12.64 | 12.20 | 12.59 | 13,587,011 | -0.24(-1.89%) |
Apr 18, 2008 | 13.17 | 13.40 | 12.70 | 12.84 | 20,443,166 | -0.09(-0.70%) |
Apr 17, 2008 | 12.89 | 13.22 | 12.79 | 12.93 | 9,528,943 | +0.09(+0.67%) |
Apr 16, 2008 | 12.74 | 12.91 | 12.66 | 12.84 | 9,964,274 | +0.18(+1.45%) |
Apr 15, 2008 | 12.57 | 12.67 | 12.41 | 12.66 | 9,554,993 | +0.22(+1.75%) |
Apr 14, 2008 | 12.33 | 12.63 | 12.16 | 12.44 | 7,682,741 | +0.08(+0.64%) |
Apr 11, 2008 | 12.31 | 12.56 | 12.27 | 12.36 | 6,865,528 | -0.15(-1.18%) |
Apr 10, 2008 | 12.14 | 12.59 | 12.14 | 12.51 | 13,300,788 | +0.34(+2.79%) |
Apr 09, 2008 | 12.45 | 12.61 | 12.00 | 12.17 | 15,001,610 | -0.38(-3.00%) |
Apr 08, 2008 | 12.52 | 12.66 | 12.31 | 12.54 | 8,811,229 | -0.16(-1.27%) |
Apr 07, 2008 | 12.93 | 12.93 | 12.59 | 12.70 | 7,250,473 | -0.08(-0.64%) |
Apr 04, 2008 | 12.69 | 12.90 | 12.55 | 12.79 | 6,675,000 | +0.00(+0.04%) |
Apr 03, 2008 | 12.56 | 12.87 | 12.38 | 12.78 | 9,409,370 | +0.17(+1.31%) |
Apr 02, 2008 | 12.65 | 12.88 | 12.40 | 12.62 | 14,487,601 | +0.00(+0.00%) |
Apr 01, 2008 | 11.95 | 12.66 | 11.95 | 12.62 | 19,758,522 | +0.90(+7.66%) |
Mar 31, 2008 | 11.67 | 11.89 | 11.53 | 11.72 | 15,279,731 | -0.04(-0.35%) |
Mar 28, 2008 | 12.19 | 12.19 | 11.66 | 11.76 | 12,505,093 | -0.48(-3.91%) |
Mar 27, 2008 | 12.06 | 12.35 | 12.06 | 12.24 | 11,072,811 | +0.23(+1.93%) |
Mar 26, 2008 | 12.13 | 12.20 | 11.84 | 12.01 | 10,191,377 | -0.20(-1.62%) |
Mar 25, 2008 | 12.29 | 12.29 | 11.95 | 12.20 | 14,642,181 | -0.03(-0.26%) |
Mar 24, 2008 | 11.44 | 12.41 | 11.44 | 12.23 | 23,942,896 | +0.86(+7.59%) |
Mar 21, 2008 | 10.65 | 11.37 | 10.65 | 11.37 | 18,932,148 | +0.00(+0.00%) |
Mar 20, 2008 | 10.65 | 11.37 | 10.65 | 11.37 | 18,932,148 | +0.73(+6.81%) |
Mar 19, 2008 | 11.07 | 11.33 | 10.64 | 10.65 | 17,248,162 | -0.36(-3.23%) |
Mar 18, 2008 | 11.10 | 11.22 | 10.13 | 11.00 | 38,956,632 | +0.35(+3.30%) |
Mar 17, 2008 | 10.45 | 11.02 | 10.20 | 10.65 | 17,771,204 | -0.46(-4.18%) |
Mar 14, 2008 | 10.95 | 11.16 | 10.51 | 11.12 | 22,162,876 | +0.43(+3.99%) |
Mar 13, 2008 | 10.35 | 10.75 | 10.08 | 10.69 | 10,719,317 | +0.21(+1.99%) |
Mar 12, 2008 | 10.62 | 10.87 | 10.46 | 10.48 | 9,720,936 | -0.14(-1.32%) |
Mar 11, 2008 | 10.27 | 10.63 | 10.14 | 10.62 | 15,116,646 | +0.80(+8.17%) |
Mar 10, 2008 | 9.660 | 9.939 | 9.613 | 9.819 | 13,870,524 | +0.15(+1.52%) |
Mar 07, 2008 | 9.724 | 9.989 | 9.497 | 9.672 | 8,655,501 | -0.15(-1.57%) |
Mar 06, 2008 | 10.22 | 10.31 | 9.805 | 9.826 | 10,643,852 | -0.42(-4.13%) |
Mar 05, 2008 | 9.948 | 10.27 | 9.842 | 10.25 | 16,333,556 | +0.37(+3.74%) |
Mar 04, 2008 | 9.576 | 9.891 | 9.517 | 9.880 | 13,217,900 | +0.19(+2.01%) |