Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.58 | 10.58 | 10.24 | 10.28 | 2,315,809 | -0.19(-1.84%) |
May 29, 2008 | 10.50 | 10.69 | 10.34 | 10.47 | 2,977,767 | -0.07(-0.64%) |
May 28, 2008 | 10.57 | 10.69 | 10.23 | 10.54 | 3,031,280 | -0.35(-3.19%) |
May 27, 2008 | 10.52 | 10.89 | 10.52 | 10.89 | 2,381,912 | +0.40(+3.77%) |
May 26, 2008 | 10.62 | 10.82 | 10.32 | 10.49 | 2,575,621 | +0.00(+0.00%) |
May 23, 2008 | 10.62 | 10.82 | 10.32 | 10.49 | 2,575,621 | -0.35(-3.20%) |
May 22, 2008 | 10.68 | 10.94 | 10.67 | 10.84 | 3,583,798 | +0.08(+0.72%) |
May 21, 2008 | 11.10 | 11.25 | 10.51 | 10.76 | 4,291,752 | -0.12(-1.06%) |
May 20, 2008 | 12.23 | 12.23 | 10.45 | 10.88 | 9,788,986 | -0.99(-8.37%) |
May 19, 2008 | 11.92 | 12.25 | 11.74 | 11.87 | 3,508,553 | -0.05(-0.40%) |
May 16, 2008 | 11.83 | 11.95 | 11.57 | 11.92 | 2,551,752 | +0.17(+1.48%) |
May 15, 2008 | 11.70 | 11.86 | 11.51 | 11.75 | 3,785,288 | +0.08(+0.66%) |
May 14, 2008 | 11.43 | 11.81 | 11.38 | 11.67 | 3,314,216 | +0.28(+2.46%) |
May 13, 2008 | 11.31 | 11.56 | 11.28 | 11.39 | 2,815,661 | +0.05(+0.43%) |
May 12, 2008 | 11.17 | 11.42 | 10.97 | 11.34 | 2,225,719 | +0.37(+3.34%) |
May 09, 2008 | 10.93 | 11.24 | 10.61 | 10.97 | 2,256,149 | -0.23(-2.07%) |
May 08, 2008 | 11.08 | 11.36 | 10.96 | 11.21 | 2,948,651 | +0.00(+0.00%) |
May 07, 2008 | 11.45 | 11.96 | 11.06 | 11.21 | 4,668,027 | -0.25(-2.19%) |
May 06, 2008 | 11.39 | 11.49 | 11.06 | 11.46 | 3,901,237 | +0.00(+0.00%) |
May 05, 2008 | 11.43 | 11.91 | 11.33 | 11.46 | 4,823,617 | +0.21(+1.89%) |
May 02, 2008 | 11.78 | 11.99 | 10.86 | 11.24 | 6,860,528 | -0.65(-5.43%) |
May 01, 2008 | 10.41 | 12.00 | 10.39 | 11.89 | 19,761,312 | +2.68(+29.11%) |
Apr 30, 2008 | 9.441 | 9.509 | 9.104 | 9.210 | 3,851,748 | -0.05(-0.52%) |
Apr 29, 2008 | 9.075 | 9.354 | 8.988 | 9.258 | 4,219,926 | +0.14(+1.59%) |
Apr 28, 2008 | 9.412 | 9.451 | 9.075 | 9.113 | 2,932,341 | -0.33(-3.47%) |
Apr 25, 2008 | 8.940 | 9.470 | 8.930 | 9.441 | 5,742,160 | +0.54(+6.07%) |
Apr 24, 2008 | 8.506 | 9.027 | 8.400 | 8.901 | 6,063,362 | +0.43(+5.13%) |
Apr 23, 2008 | 8.400 | 8.564 | 8.303 | 8.467 | 3,420,827 | +0.10(+1.15%) |
Apr 22, 2008 | 8.400 | 8.487 | 8.294 | 8.371 | 4,220,482 | -0.07(-0.80%) |
Apr 21, 2008 | 8.438 | 8.525 | 8.380 | 8.438 | 3,931,403 | -0.01(-0.11%) |
Apr 18, 2008 | 8.679 | 8.853 | 8.400 | 8.448 | 4,671,614 | -0.06(-0.68%) |
Apr 17, 2008 | 8.959 | 8.988 | 8.419 | 8.506 | 4,863,454 | -0.47(-5.26%) |
Apr 16, 2008 | 8.776 | 9.162 | 8.776 | 8.978 | 2,831,181 | +0.22(+2.53%) |
Apr 15, 2008 | 8.708 | 8.863 | 8.496 | 8.757 | 5,075,133 | -0.26(-2.89%) |
Apr 14, 2008 | 8.679 | 9.162 | 8.525 | 9.017 | 3,984,185 | +0.18(+2.07%) |
Apr 11, 2008 | 8.795 | 9.219 | 8.699 | 8.834 | 4,141,830 | -0.33(-3.58%) |
Apr 10, 2008 | 9.326 | 9.441 | 9.113 | 9.162 | 5,491,757 | -0.20(-2.16%) |
Apr 09, 2008 | 9.817 | 9.885 | 9.113 | 9.364 | 5,184,397 | -0.29(-3.00%) |
Apr 08, 2008 | 9.808 | 9.885 | 9.538 | 9.653 | 3,729,275 | -0.23(-2.34%) |
Apr 07, 2008 | 9.673 | 10.13 | 9.644 | 9.885 | 4,159,689 | -0.15(-1.54%) |
Apr 04, 2008 | 10.67 | 10.67 | 9.692 | 10.04 | 5,414,085 | -0.61(-5.71%) |
Apr 03, 2008 | 10.49 | 10.86 | 10.49 | 10.65 | 5,211,299 | +0.02(+0.18%) |
Apr 02, 2008 | 10.57 | 10.90 | 10.52 | 10.63 | 2,473,477 | +0.08(+0.73%) |
Apr 01, 2008 | 10.52 | 10.68 | 10.41 | 10.55 | 4,060,512 | +0.23(+2.24%) |
Mar 31, 2008 | 10.39 | 10.57 | 10.15 | 10.32 | 4,324,133 | -0.11(-1.02%) |
Mar 28, 2008 | 10.46 | 10.71 | 10.35 | 10.42 | 3,556,066 | -0.04(-0.37%) |
Mar 27, 2008 | 10.89 | 10.93 | 10.43 | 10.46 | 4,909,774 | -0.42(-3.90%) |
Mar 26, 2008 | 10.99 | 11.18 | 10.80 | 10.89 | 4,265,507 | -0.16(-1.48%) |
Mar 25, 2008 | 11.27 | 11.49 | 10.96 | 11.05 | 3,881,628 | -0.17(-1.55%) |
Mar 24, 2008 | 10.69 | 11.35 | 10.66 | 11.23 | 3,528,324 | +0.61(+5.72%) |
Mar 21, 2008 | 10.92 | 10.92 | 10.32 | 10.62 | 5,739,477 | +0.00(+0.00%) |
Mar 20, 2008 | 10.92 | 10.92 | 10.32 | 10.62 | 5,740,400 | -0.22(-2.05%) |
Mar 19, 2008 | 11.62 | 11.77 | 10.84 | 10.84 | 3,219,929 | -0.79(-6.80%) |
Mar 18, 2008 | 11.35 | 11.76 | 11.06 | 11.63 | 4,178,056 | +0.67(+6.07%) |
Mar 17, 2008 | 10.96 | 11.08 | 10.62 | 10.96 | 3,895,924 | -0.22(-1.98%) |
Mar 14, 2008 | 11.50 | 11.56 | 11.00 | 11.19 | 5,895,638 | -0.23(-2.03%) |
Mar 13, 2008 | 10.92 | 11.44 | 10.75 | 11.42 | 5,956,155 | +0.49(+4.50%) |
Mar 12, 2008 | 11.31 | 11.38 | 10.91 | 10.93 | 3,601,136 | -0.31(-2.75%) |
Mar 11, 2008 | 11.39 | 11.46 | 10.85 | 11.23 | 4,871,647 | +0.18(+1.66%) |
Mar 10, 2008 | 11.15 | 11.52 | 11.01 | 11.05 | 3,901,355 | -0.05(-0.43%) |
Mar 07, 2008 | 11.00 | 11.36 | 10.88 | 11.10 | 3,763,088 | +0.08(+0.70%) |
Mar 06, 2008 | 11.38 | 11.50 | 11.02 | 11.02 | 3,567,480 | -0.39(-3.38%) |
Mar 05, 2008 | 11.02 | 11.51 | 10.96 | 11.41 | 3,439,360 | +0.40(+3.59%) |
Mar 04, 2008 | 11.00 | 11.18 | 10.71 | 11.01 | 4,146,967 | +0.01(+0.09%) |