Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.39 | 10.45 | 10.31 | 10.37 | 4,386,254 | -0.02(-0.19%) |
May 29, 2008 | 10.39 | 10.48 | 10.35 | 10.39 | 3,897,364 | +0.02(+0.15%) |
May 28, 2008 | 10.28 | 10.41 | 10.20 | 10.37 | 3,382,936 | +0.15(+1.46%) |
May 27, 2008 | 10.18 | 10.25 | 10.09 | 10.22 | 2,325,441 | +0.04(+0.44%) |
May 26, 2008 | 10.18 | 10.23 | 10.07 | 10.18 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.18 | 10.23 | 10.07 | 10.18 | 2,309,792 | -0.04(-0.37%) |
May 22, 2008 | 10.17 | 10.27 | 10.10 | 10.22 | 4,182,804 | +0.08(+0.79%) |
May 21, 2008 | 10.36 | 10.44 | 10.11 | 10.14 | 3,219,212 | -0.19(-1.85%) |
May 20, 2008 | 10.45 | 10.45 | 10.24 | 10.33 | 2,977,377 | -0.15(-1.40%) |
May 19, 2008 | 10.52 | 10.56 | 10.43 | 10.48 | 4,303,387 | -0.06(-0.61%) |
May 16, 2008 | 10.45 | 10.59 | 10.44 | 10.54 | 4,425,997 | +0.15(+1.41%) |
May 15, 2008 | 10.32 | 10.41 | 10.22 | 10.39 | 2,848,120 | +0.06(+0.56%) |
May 14, 2008 | 10.45 | 10.47 | 10.32 | 10.34 | 3,423,345 | -0.10(-1.00%) |
May 13, 2008 | 10.35 | 10.44 | 10.24 | 10.44 | 3,907,131 | +0.06(+0.60%) |
May 12, 2008 | 10.29 | 10.39 | 10.05 | 10.38 | 6,629,435 | +0.08(+0.80%) |
May 09, 2008 | 10.44 | 10.45 | 10.15 | 10.30 | 3,728,270 | -0.20(-1.91%) |
May 08, 2008 | 10.51 | 10.55 | 10.35 | 10.50 | 4,500,028 | +0.04(+0.40%) |
May 07, 2008 | 10.63 | 10.70 | 10.40 | 10.45 | 4,845,330 | -0.18(-1.74%) |
May 06, 2008 | 10.43 | 10.67 | 10.29 | 10.64 | 4,532,585 | +0.20(+1.90%) |
May 05, 2008 | 10.65 | 10.65 | 10.43 | 10.44 | 4,226,747 | -0.16(-1.53%) |
May 02, 2008 | 10.63 | 10.73 | 10.50 | 10.60 | 5,654,632 | +0.04(+0.34%) |
May 01, 2008 | 10.29 | 10.59 | 10.17 | 10.57 | 4,878,148 | +0.30(+2.90%) |
Apr 30, 2008 | 10.30 | 10.49 | 10.24 | 10.27 | 7,466,496 | -0.03(-0.30%) |
Apr 29, 2008 | 10.34 | 10.37 | 10.25 | 10.30 | 4,319,692 | -0.09(-0.86%) |
Apr 28, 2008 | 10.35 | 10.49 | 10.20 | 10.39 | 4,753,784 | +0.09(+0.91%) |
Apr 25, 2008 | 10.35 | 10.39 | 10.12 | 10.30 | 5,659,241 | -0.01(-0.09%) |
Apr 24, 2008 | 10.35 | 10.39 | 10.19 | 10.31 | 5,100,902 | -0.03(-0.28%) |
Apr 23, 2008 | 10.05 | 10.35 | 10.04 | 10.33 | 7,399,314 | +0.30(+3.04%) |
Apr 22, 2008 | 9.894 | 10.03 | 9.793 | 10.03 | 6,767,560 | -0.01(-0.13%) |
Apr 21, 2008 | 9.936 | 10.10 | 9.825 | 10.04 | 5,288,883 | +0.05(+0.49%) |
Apr 18, 2008 | 9.989 | 10.12 | 9.945 | 9.994 | 6,637,044 | +0.13(+1.31%) |
Apr 17, 2008 | 9.680 | 10.20 | 9.674 | 9.865 | 12,883,350 | +0.42(+4.50%) |
Apr 16, 2008 | 9.258 | 9.480 | 9.207 | 9.440 | 7,744,063 | +0.30(+3.33%) |
Apr 15, 2008 | 9.289 | 9.338 | 9.009 | 9.135 | 6,181,421 | -0.12(-1.27%) |
Apr 14, 2008 | 9.162 | 9.269 | 9.098 | 9.253 | 3,914,097 | +0.12(+1.27%) |
Apr 11, 2008 | 9.271 | 9.282 | 9.115 | 9.138 | 5,049,513 | -0.21(-2.28%) |
Apr 10, 2008 | 9.113 | 9.360 | 9.020 | 9.351 | 4,903,802 | +0.25(+2.79%) |
Apr 09, 2008 | 9.451 | 9.469 | 9.029 | 9.098 | 5,742,442 | -0.29(-3.08%) |
Apr 08, 2008 | 9.287 | 9.396 | 9.233 | 9.387 | 5,386,581 | +0.05(+0.57%) |
Apr 07, 2008 | 9.222 | 9.378 | 9.151 | 9.333 | 7,610,871 | +0.19(+2.04%) |
Apr 04, 2008 | 8.975 | 9.198 | 8.864 | 9.146 | 6,487,844 | +0.17(+1.93%) |
Apr 03, 2008 | 8.606 | 9.006 | 8.597 | 8.973 | 5,519,579 | +0.29(+3.38%) |
Apr 02, 2008 | 8.679 | 8.815 | 8.604 | 8.679 | 4,596,458 | +0.04(+0.44%) |
Apr 01, 2008 | 8.375 | 8.642 | 8.375 | 8.642 | 4,388,844 | +0.36(+4.32%) |
Mar 31, 2008 | 8.179 | 8.295 | 8.081 | 8.284 | 4,425,804 | +0.13(+1.61%) |
Mar 28, 2008 | 8.273 | 8.326 | 8.124 | 8.152 | 3,508,713 | -0.09(-1.13%) |
Mar 27, 2008 | 8.330 | 8.335 | 8.199 | 8.246 | 3,358,015 | -0.07(-0.80%) |
Mar 26, 2008 | 8.413 | 8.453 | 8.230 | 8.313 | 3,108,104 | -0.15(-1.79%) |
Mar 25, 2008 | 8.308 | 8.466 | 8.281 | 8.464 | 3,246,255 | +0.14(+1.71%) |
Mar 24, 2008 | 7.941 | 8.381 | 7.921 | 8.321 | 4,544,906 | +0.41(+5.17%) |
Mar 21, 2008 | 7.923 | 8.003 | 7.826 | 7.912 | 5,974,451 | +0.00(+0.00%) |
Mar 20, 2008 | 7.923 | 8.003 | 7.826 | 7.912 | 5,974,451 | -0.00(-0.03%) |
Mar 19, 2008 | 8.279 | 8.279 | 7.910 | 7.914 | 5,042,480 | -0.31(-3.73%) |
Mar 18, 2008 | 7.923 | 8.228 | 7.848 | 8.221 | 7,272,710 | +0.50(+6.51%) |
Mar 17, 2008 | 7.628 | 7.779 | 7.603 | 7.719 | 7,806,514 | -0.09(-1.17%) |
Mar 14, 2008 | 8.070 | 8.110 | 7.765 | 7.810 | 6,082,352 | -0.25(-3.06%) |
Mar 13, 2008 | 7.843 | 8.119 | 7.734 | 8.057 | 4,001,124 | +0.09(+1.09%) |
Mar 12, 2008 | 8.021 | 8.132 | 7.957 | 7.970 | 3,449,962 | -0.02(-0.25%) |
Mar 11, 2008 | 8.010 | 8.124 | 7.817 | 7.990 | 4,679,730 | +0.14(+1.84%) |
Mar 10, 2008 | 8.006 | 8.006 | 7.817 | 7.846 | 4,758,546 | -0.14(-1.81%) |
Mar 07, 2008 | 8.006 | 8.244 | 7.894 | 7.990 | 4,580,013 | -0.12(-1.43%) |
Mar 06, 2008 | 8.244 | 8.244 | 8.063 | 8.106 | 4,868,709 | -0.16(-1.91%) |
Mar 05, 2008 | 8.141 | 8.304 | 8.121 | 8.264 | 5,885,306 | +0.12(+1.47%) |
Mar 04, 2008 | 8.037 | 8.159 | 7.854 | 8.144 | 7,283,116 | +0.01(+0.16%) |