Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.93 | 15.00 | 14.42 | 14.61 | 1,868,070 | -0.21(-1.42%) |
May 29, 2008 | 14.50 | 14.95 | 14.39 | 14.82 | 2,532,439 | +0.32(+2.21%) |
May 28, 2008 | 13.88 | 14.88 | 13.88 | 14.50 | 5,078,721 | +0.64(+4.62%) |
May 27, 2008 | 13.54 | 14.19 | 13.53 | 13.86 | 3,226,720 | +0.32(+2.36%) |
May 26, 2008 | 12.81 | 13.71 | 12.81 | 13.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.81 | 13.71 | 12.81 | 13.54 | 6,454,583 | +1.46(+12.09%) |
May 22, 2008 | 12.47 | 12.65 | 11.84 | 12.08 | 3,296,987 | -0.18(-1.47%) |
May 21, 2008 | 12.63 | 12.73 | 12.16 | 12.26 | 1,259,933 | -0.33(-2.62%) |
May 20, 2008 | 12.62 | 12.70 | 12.41 | 12.59 | 995,213 | -0.10(-0.79%) |
May 19, 2008 | 13.03 | 13.08 | 12.63 | 12.69 | 872,756 | -0.31(-2.38%) |
May 16, 2008 | 13.26 | 13.26 | 12.79 | 13.00 | 1,208,674 | -0.17(-1.29%) |
May 15, 2008 | 12.82 | 13.30 | 12.62 | 13.17 | 1,132,337 | +0.31(+2.41%) |
May 14, 2008 | 12.95 | 13.04 | 12.76 | 12.86 | 1,156,644 | -0.14(-1.08%) |
May 13, 2008 | 13.14 | 13.26 | 12.97 | 13.00 | 2,202,858 | -0.16(-1.22%) |
May 12, 2008 | 12.70 | 13.21 | 12.70 | 13.16 | 1,420,933 | +0.50(+3.95%) |
May 09, 2008 | 12.39 | 12.71 | 12.39 | 12.66 | 493,640 | +0.15(+1.20%) |
May 08, 2008 | 12.87 | 12.96 | 12.35 | 12.51 | 1,348,773 | -0.28(-2.19%) |
May 07, 2008 | 12.99 | 13.25 | 12.73 | 12.79 | 1,063,267 | -0.21(-1.62%) |
May 06, 2008 | 12.90 | 13.12 | 12.67 | 13.00 | 876,152 | +0.06(+0.46%) |
May 05, 2008 | 13.21 | 13.30 | 12.88 | 12.94 | 1,192,059 | -0.27(-2.04%) |
May 02, 2008 | 13.05 | 13.30 | 12.83 | 13.21 | 2,550,329 | +0.25(+1.93%) |
May 01, 2008 | 12.66 | 13.25 | 12.45 | 12.96 | 1,386,374 | +0.31(+2.45%) |
Apr 30, 2008 | 12.65 | 13.25 | 12.42 | 12.65 | 2,828,316 | +0.00(+0.00%) |
Apr 29, 2008 | 12.26 | 12.65 | 12.17 | 12.65 | 1,211,492 | +0.41(+3.35%) |
Apr 28, 2008 | 12.14 | 12.40 | 11.73 | 12.24 | 1,089,550 | +0.16(+1.32%) |
Apr 25, 2008 | 12.06 | 12.18 | 11.64 | 12.08 | 1,521,153 | +0.09(+0.75%) |
Apr 24, 2008 | 11.80 | 12.12 | 11.80 | 11.99 | 1,202,855 | +0.22(+1.87%) |
Apr 23, 2008 | 11.64 | 11.97 | 11.52 | 11.77 | 623,820 | +0.17(+1.47%) |
Apr 22, 2008 | 11.84 | 11.84 | 11.34 | 11.60 | 1,198,997 | -0.27(-2.27%) |
Apr 21, 2008 | 11.58 | 11.89 | 11.49 | 11.87 | 800,439 | +0.26(+2.24%) |
Apr 18, 2008 | 11.65 | 11.84 | 11.29 | 11.61 | 1,446,492 | +0.11(+0.96%) |
Apr 17, 2008 | 11.50 | 11.65 | 11.32 | 11.50 | 999,276 | -0.02(-0.17%) |
Apr 16, 2008 | 11.24 | 11.52 | 10.96 | 11.52 | 1,909,202 | +0.34(+3.04%) |
Apr 15, 2008 | 11.19 | 11.29 | 11.03 | 11.18 | 1,143,719 | +0.01(+0.09%) |
Apr 14, 2008 | 11.28 | 11.48 | 11.15 | 11.17 | 1,189,708 | -0.09(-0.80%) |
Apr 11, 2008 | 11.25 | 11.45 | 11.18 | 11.26 | 1,592,438 | -0.16(-1.40%) |
Apr 10, 2008 | 11.16 | 11.61 | 11.16 | 11.42 | 1,741,703 | +0.27(+2.42%) |
Apr 09, 2008 | 11.62 | 11.75 | 11.09 | 11.15 | 2,610,079 | -0.50(-4.29%) |
Apr 08, 2008 | 12.04 | 12.07 | 11.59 | 11.65 | 1,422,096 | -0.45(-3.72%) |
Apr 07, 2008 | 12.21 | 12.26 | 12.02 | 12.10 | 1,441,299 | +0.02(+0.17%) |
Apr 04, 2008 | 12.20 | 12.35 | 11.88 | 12.08 | 1,361,027 | -0.06(-0.49%) |
Apr 03, 2008 | 12.11 | 12.21 | 11.93 | 12.14 | 1,250,014 | -0.08(-0.65%) |
Apr 02, 2008 | 12.39 | 12.54 | 12.09 | 12.22 | 2,254,964 | -0.03(-0.24%) |
Apr 01, 2008 | 11.93 | 12.40 | 11.35 | 12.25 | 2,641,063 | +0.48(+4.08%) |
Mar 31, 2008 | 11.35 | 11.78 | 11.27 | 11.77 | 2,241,216 | +0.55(+4.90%) |
Mar 28, 2008 | 11.51 | 11.58 | 10.91 | 11.22 | 1,670,998 | -0.35(-3.03%) |
Mar 27, 2008 | 11.65 | 11.92 | 11.51 | 11.57 | 1,163,453 | -0.09(-0.77%) |
Mar 26, 2008 | 11.99 | 11.99 | 11.57 | 11.66 | 1,476,018 | -0.36(-3.00%) |
Mar 25, 2008 | 12.21 | 12.26 | 11.89 | 12.02 | 1,135,639 | -0.16(-1.31%) |
Mar 24, 2008 | 11.72 | 12.45 | 11.57 | 12.18 | 2,067,298 | +0.65(+5.64%) |
Mar 21, 2008 | 10.98 | 11.62 | 10.95 | 11.53 | 2,274,400 | +0.00(+0.00%) |
Mar 20, 2008 | 10.98 | 11.62 | 10.95 | 11.53 | 2,274,400 | +0.53(+4.82%) |
Mar 19, 2008 | 11.15 | 11.35 | 11.00 | 11.00 | 1,863,827 | -0.07(-0.63%) |
Mar 18, 2008 | 10.82 | 11.39 | 10.73 | 11.07 | 2,467,101 | +0.46(+4.34%) |
Mar 17, 2008 | 10.87 | 11.12 | 10.39 | 10.61 | 1,821,112 | -0.55(-4.93%) |
Mar 14, 2008 | 11.19 | 11.30 | 10.66 | 11.16 | 1,906,291 | +0.13(+1.18%) |
Mar 13, 2008 | 11.19 | 11.19 | 10.51 | 11.03 | 2,451,039 | -0.19(-1.69%) |
Mar 12, 2008 | 11.13 | 11.81 | 11.11 | 11.22 | 1,667,986 | -0.02(-0.18%) |
Mar 11, 2008 | 11.47 | 12.04 | 10.77 | 11.24 | 4,216,647 | +0.09(+0.81%) |
Mar 10, 2008 | 11.24 | 11.55 | 11.08 | 11.15 | 2,066,089 | -0.09(-0.80%) |
Mar 07, 2008 | 11.53 | 11.62 | 11.07 | 11.24 | 2,165,099 | -0.37(-3.19%) |
Mar 06, 2008 | 12.12 | 12.21 | 11.58 | 11.61 | 1,222,485 | -0.62(-5.07%) |
Mar 05, 2008 | 12.42 | 12.81 | 12.16 | 12.23 | 1,001,574 | -0.15(-1.21%) |
Mar 04, 2008 | 12.12 | 12.52 | 12.06 | 12.38 | 1,466,536 | +0.14(+1.14%) |