Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.10 | 11.30 | 11.05 | 11.28 | 6,624,180 | -0.32(-2.76%) |
May 29, 2008 | 11.83 | 12.00 | 11.50 | 11.60 | 5,217,719 | -0.19(-1.61%) |
May 28, 2008 | 11.92 | 12.00 | 11.77 | 11.79 | 5,654,631 | -0.05(-0.42%) |
May 27, 2008 | 11.92 | 11.99 | 11.68 | 11.84 | 2,363,191 | -0.03(-0.25%) |
May 26, 2008 | 11.93 | 11.99 | 11.69 | 11.87 | 2,130,339 | +0.00(+0.00%) |
May 23, 2008 | 11.93 | 11.99 | 11.69 | 11.87 | 2,130,339 | -0.05(-0.42%) |
May 22, 2008 | 12.04 | 12.09 | 11.76 | 11.92 | 3,143,210 | -0.12(-1.00%) |
May 21, 2008 | 12.16 | 12.40 | 11.98 | 12.04 | 3,127,909 | -0.07(-0.58%) |
May 20, 2008 | 12.44 | 12.45 | 12.06 | 12.11 | 2,695,765 | -0.39(-3.12%) |
May 19, 2008 | 12.31 | 12.68 | 12.28 | 12.50 | 4,264,389 | +0.22(+1.79%) |
May 16, 2008 | 12.30 | 12.40 | 12.13 | 12.28 | 3,939,476 | -0.03(-0.24%) |
May 15, 2008 | 12.49 | 12.70 | 12.02 | 12.31 | 6,919,977 | -0.20(-1.60%) |
May 14, 2008 | 12.53 | 12.63 | 12.40 | 12.51 | 5,822,677 | +0.01(+0.08%) |
May 13, 2008 | 12.37 | 12.52 | 12.23 | 12.50 | 3,087,005 | +0.14(+1.13%) |
May 12, 2008 | 12.23 | 12.43 | 12.10 | 12.36 | 1,874,962 | +0.18(+1.48%) |
May 09, 2008 | 12.07 | 12.28 | 12.00 | 12.18 | 2,034,811 | +0.01(+0.08%) |
May 08, 2008 | 12.19 | 12.24 | 11.95 | 12.17 | 3,282,581 | +0.15(+1.25%) |
May 07, 2008 | 12.00 | 12.25 | 11.93 | 12.02 | 2,744,951 | +0.02(+0.17%) |
May 06, 2008 | 11.67 | 12.15 | 11.64 | 12.00 | 4,639,535 | +0.36(+3.09%) |
May 05, 2008 | 11.57 | 11.94 | 11.37 | 11.64 | 4,390,084 | -0.01(-0.09%) |
May 02, 2008 | 11.53 | 11.68 | 11.21 | 11.65 | 6,887,224 | +0.77(+7.08%) |
May 01, 2008 | 10.74 | 10.88 | 10.51 | 10.88 | 3,654,526 | +0.19(+1.78%) |
Apr 30, 2008 | 10.50 | 10.73 | 10.37 | 10.69 | 3,428,932 | +0.25(+2.39%) |
Apr 29, 2008 | 10.51 | 10.56 | 10.33 | 10.44 | 2,357,910 | -0.06(-0.57%) |
Apr 28, 2008 | 10.40 | 10.55 | 10.21 | 10.50 | 5,403,483 | -0.02(-0.19%) |
Apr 25, 2008 | 10.55 | 10.55 | 10.25 | 10.52 | 2,134,139 | +0.05(+0.48%) |
Apr 24, 2008 | 10.23 | 10.53 | 10.10 | 10.47 | 2,318,357 | +0.23(+2.25%) |
Apr 23, 2008 | 9.950 | 10.33 | 9.860 | 10.24 | 2,219,417 | +0.30(+3.02%) |
Apr 22, 2008 | 10.16 | 10.16 | 9.840 | 9.940 | 2,646,541 | -0.21(-2.07%) |
Apr 21, 2008 | 10.00 | 10.18 | 9.980 | 10.15 | 1,877,413 | +0.09(+0.89%) |
Apr 18, 2008 | 10.00 | 10.08 | 9.900 | 10.06 | 3,090,761 | +0.17(+1.72%) |
Apr 17, 2008 | 9.950 | 9.980 | 9.740 | 9.890 | 3,144,514 | -0.03(-0.30%) |
Apr 16, 2008 | 9.580 | 9.940 | 9.580 | 9.920 | 5,280,679 | +0.43(+4.53%) |
Apr 15, 2008 | 9.320 | 9.520 | 9.240 | 9.490 | 3,791,992 | +0.24(+2.59%) |
Apr 14, 2008 | 9.790 | 9.790 | 9.250 | 9.250 | 3,877,183 | -0.56(-5.71%) |
Apr 11, 2008 | 9.820 | 10.03 | 9.710 | 9.810 | 3,089,405 | -0.12(-1.21%) |
Apr 10, 2008 | 9.820 | 9.960 | 9.670 | 9.930 | 3,016,139 | +0.09(+0.91%) |
Apr 09, 2008 | 9.800 | 9.870 | 9.630 | 9.840 | 3,494,799 | +0.09(+0.92%) |
Apr 08, 2008 | 9.610 | 9.830 | 9.500 | 9.750 | 3,194,765 | +0.10(+1.04%) |
Apr 07, 2008 | 9.490 | 9.740 | 9.430 | 9.650 | 3,231,984 | +0.24(+2.55%) |
Apr 04, 2008 | 9.690 | 9.700 | 9.410 | 9.410 | 3,635,053 | -0.26(-2.69%) |
Apr 03, 2008 | 9.320 | 9.760 | 9.250 | 9.670 | 3,539,273 | +0.27(+2.87%) |
Apr 02, 2008 | 9.250 | 9.520 | 9.160 | 9.400 | 2,939,889 | +0.21(+2.29%) |
Apr 01, 2008 | 9.070 | 9.290 | 9.010 | 9.190 | 2,957,250 | +0.26(+2.91%) |
Mar 31, 2008 | 8.480 | 8.970 | 8.470 | 8.930 | 4,131,715 | +0.37(+4.32%) |
Mar 28, 2008 | 8.600 | 8.770 | 8.530 | 8.560 | 2,176,399 | +0.01(+0.12%) |
Mar 27, 2008 | 8.590 | 8.790 | 8.450 | 8.550 | 4,967,736 | -0.13(-1.50%) |
Mar 26, 2008 | 8.970 | 9.060 | 8.670 | 8.680 | 6,068,132 | -0.28(-3.13%) |
Mar 25, 2008 | 8.700 | 9.020 | 8.600 | 8.960 | 3,323,291 | +0.21(+2.40%) |
Mar 24, 2008 | 8.400 | 8.870 | 8.400 | 8.750 | 4,394,545 | +0.35(+4.17%) |
Mar 21, 2008 | 8.370 | 8.510 | 8.230 | 8.400 | 3,469,688 | +0.00(+0.00%) |
Mar 20, 2008 | 8.370 | 8.510 | 8.230 | 8.400 | 3,469,688 | +0.02(+0.24%) |
Mar 19, 2008 | 8.650 | 8.800 | 8.380 | 8.380 | 2,381,024 | -0.26(-3.01%) |
Mar 18, 2008 | 8.620 | 8.700 | 8.340 | 8.640 | 3,630,595 | +0.14(+1.65%) |
Mar 17, 2008 | 8.520 | 8.790 | 8.460 | 8.500 | 3,514,618 | -0.19(-2.19%) |
Mar 14, 2008 | 8.800 | 8.920 | 8.590 | 8.690 | 4,460,647 | -0.04(-0.46%) |
Mar 13, 2008 | 8.730 | 8.760 | 8.460 | 8.730 | 5,397,349 | -0.01(-0.11%) |
Mar 12, 2008 | 8.660 | 8.820 | 8.510 | 8.740 | 2,797,766 | +0.11(+1.27%) |
Mar 11, 2008 | 8.500 | 8.650 | 8.360 | 8.630 | 3,124,684 | +0.23(+2.74%) |
Mar 10, 2008 | 8.510 | 8.690 | 8.400 | 8.400 | 2,953,045 | -0.11(-1.29%) |
Mar 07, 2008 | 8.430 | 8.600 | 8.330 | 8.510 | 4,308,569 | +0.06(+0.71%) |
Mar 06, 2008 | 8.690 | 8.760 | 8.440 | 8.450 | 4,665,287 | -0.28(-3.21%) |
Mar 05, 2008 | 8.660 | 8.840 | 8.590 | 8.730 | 3,907,348 | +0.11(+1.28%) |
Mar 04, 2008 | 8.370 | 8.650 | 8.280 | 8.620 | 4,047,618 | +0.17(+2.01%) |