Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.92 | 11.13 | 10.73 | 10.96 | 2,263,693 | -0.06(-0.57%) |
May 29, 2008 | 11.12 | 11.12 | 10.59 | 11.02 | 3,244,872 | -0.18(-1.57%) |
May 28, 2008 | 10.98 | 11.23 | 10.79 | 11.20 | 1,871,972 | +0.25(+2.31%) |
May 27, 2008 | 11.43 | 11.49 | 10.83 | 10.94 | 1,594,535 | -0.29(-2.56%) |
May 26, 2008 | 11.65 | 11.83 | 11.08 | 11.23 | 1,790,975 | +0.00(+0.00%) |
May 23, 2008 | 11.65 | 11.83 | 11.08 | 11.23 | 1,781,580 | -0.49(-4.17%) |
May 22, 2008 | 11.93 | 12.06 | 11.66 | 11.72 | 1,145,240 | -0.25(-2.11%) |
May 21, 2008 | 11.91 | 12.17 | 11.77 | 11.97 | 1,394,927 | +0.02(+0.15%) |
May 20, 2008 | 11.53 | 11.96 | 11.42 | 11.96 | 1,128,801 | +0.33(+2.81%) |
May 19, 2008 | 11.85 | 12.01 | 11.54 | 11.63 | 2,402,401 | -0.19(-1.58%) |
May 16, 2008 | 12.19 | 12.26 | 11.66 | 11.82 | 1,577,240 | -0.38(-3.08%) |
May 15, 2008 | 11.89 | 12.22 | 11.78 | 12.19 | 1,833,401 | +0.28(+2.36%) |
May 14, 2008 | 12.08 | 12.41 | 11.85 | 11.91 | 2,925,058 | -0.06(-0.50%) |
May 13, 2008 | 11.51 | 11.97 | 11.29 | 11.97 | 4,313,961 | +0.41(+3.59%) |
May 12, 2008 | 11.40 | 11.70 | 11.17 | 11.56 | 1,878,739 | +0.39(+3.49%) |
May 09, 2008 | 10.84 | 11.17 | 10.74 | 11.17 | 1,311,123 | +0.29(+2.65%) |
May 08, 2008 | 10.99 | 11.23 | 10.76 | 10.88 | 3,132,194 | -0.08(-0.77%) |
May 07, 2008 | 11.66 | 11.66 | 10.87 | 10.96 | 2,304,354 | -0.66(-5.68%) |
May 06, 2008 | 10.94 | 11.66 | 10.84 | 11.62 | 5,234,440 | +0.70(+6.36%) |
May 05, 2008 | 10.64 | 10.94 | 10.63 | 10.93 | 1,892,197 | +0.30(+2.84%) |
May 02, 2008 | 10.92 | 10.97 | 10.47 | 10.63 | 1,123,759 | -0.19(-1.75%) |
May 01, 2008 | 10.33 | 10.91 | 10.28 | 10.81 | 2,555,945 | +0.44(+4.20%) |
Apr 30, 2008 | 10.36 | 10.79 | 10.26 | 10.38 | 2,204,313 | +0.02(+0.24%) |
Apr 29, 2008 | 10.73 | 10.78 | 10.23 | 10.35 | 2,329,333 | -0.49(-4.53%) |
Apr 28, 2008 | 11.63 | 11.66 | 10.73 | 10.85 | 5,292,872 | -0.78(-6.71%) |
Apr 25, 2008 | 12.10 | 12.12 | 11.24 | 11.63 | 2,592,213 | -0.34(-2.88%) |
Apr 24, 2008 | 12.21 | 12.29 | 11.59 | 11.97 | 3,133,162 | +0.03(+0.26%) |
Apr 23, 2008 | 11.07 | 12.09 | 11.07 | 11.94 | 5,379,970 | +0.80(+7.16%) |
Apr 22, 2008 | 10.60 | 11.23 | 10.55 | 11.14 | 3,289,001 | +0.64(+6.05%) |
Apr 21, 2008 | 10.17 | 10.54 | 10.11 | 10.51 | 1,966,902 | +0.34(+3.35%) |
Apr 18, 2008 | 10.54 | 10.61 | 9.937 | 10.17 | 2,583,120 | -0.16(-1.53%) |
Apr 17, 2008 | 10.45 | 10.50 | 10.11 | 10.32 | 1,966,307 | -0.29(-2.71%) |
Apr 16, 2008 | 10.87 | 11.15 | 10.45 | 10.61 | 3,194,230 | -0.01(-0.07%) |
Apr 15, 2008 | 10.33 | 10.78 | 10.25 | 10.62 | 3,095,493 | +0.44(+4.35%) |
Apr 14, 2008 | 9.572 | 10.33 | 9.564 | 10.18 | 3,505,540 | +0.54(+5.61%) |
Apr 11, 2008 | 9.652 | 9.793 | 9.343 | 9.635 | 3,237,288 | -0.27(-2.70%) |
Apr 10, 2008 | 10.80 | 10.89 | 9.835 | 9.902 | 3,679,816 | -0.58(-5.53%) |
Apr 09, 2008 | 10.60 | 10.64 | 10.39 | 10.48 | 2,344,251 | -0.21(-1.94%) |
Apr 08, 2008 | 11.15 | 11.15 | 10.38 | 10.69 | 2,664,849 | -0.47(-4.22%) |
Apr 07, 2008 | 12.03 | 12.12 | 11.13 | 11.16 | 2,310,833 | -0.61(-5.19%) |
Apr 04, 2008 | 11.28 | 12.29 | 11.27 | 11.77 | 3,101,261 | +0.33(+2.85%) |
Apr 03, 2008 | 11.08 | 11.57 | 10.98 | 11.44 | 2,382,381 | +0.29(+2.65%) |
Apr 02, 2008 | 10.75 | 11.55 | 10.19 | 11.15 | 7,291,837 | +0.23(+2.09%) |
Apr 01, 2008 | 11.78 | 11.97 | 10.72 | 10.92 | 5,818,219 | -0.80(-6.86%) |
Mar 31, 2008 | 14.19 | 14.19 | 11.51 | 11.72 | 10,477,818 | -1.56(-11.76%) |
Mar 28, 2008 | 12.61 | 13.60 | 11.94 | 13.29 | 5,377,778 | +0.93(+7.50%) |
Mar 27, 2008 | 14.05 | 14.31 | 11.96 | 12.36 | 4,605,619 | -1.62(-11.61%) |
Mar 26, 2008 | 13.84 | 14.01 | 13.56 | 13.98 | 2,895,882 | +0.47(+3.48%) |
Mar 25, 2008 | 13.05 | 14.01 | 13.00 | 13.51 | 3,237,576 | +0.81(+6.39%) |
Mar 24, 2008 | 12.64 | 13.43 | 12.45 | 12.70 | 2,844,810 | +0.55(+4.54%) |
Mar 21, 2008 | 12.49 | 12.55 | 11.77 | 12.15 | 2,045,365 | +0.00(+0.00%) |
Mar 20, 2008 | 12.49 | 12.55 | 11.77 | 12.15 | 2,045,365 | +0.05(+0.41%) |
Mar 19, 2008 | 12.73 | 13.05 | 12.07 | 12.10 | 1,730,676 | -0.55(-4.33%) |
Mar 18, 2008 | 12.43 | 12.74 | 12.30 | 12.65 | 1,321,164 | +0.34(+2.74%) |
Mar 17, 2008 | 12.14 | 12.48 | 11.68 | 12.31 | 1,573,604 | -0.24(-1.88%) |
Mar 14, 2008 | 12.77 | 12.82 | 12.14 | 12.55 | 1,544,175 | +0.05(+0.42%) |
Mar 13, 2008 | 12.10 | 12.64 | 11.59 | 12.49 | 1,750,878 | +0.50(+4.13%) |
Mar 12, 2008 | 11.81 | 12.23 | 11.78 | 12.00 | 1,324,276 | +0.23(+1.97%) |
Mar 11, 2008 | 11.99 | 11.99 | 11.33 | 11.77 | 1,166,191 | +0.38(+3.33%) |
Mar 10, 2008 | 11.66 | 11.66 | 10.79 | 11.39 | 1,730,832 | -0.25(-2.17%) |
Mar 07, 2008 | 11.52 | 12.30 | 11.52 | 11.64 | 1,834,782 | -0.05(-0.45%) |
Mar 06, 2008 | 12.45 | 12.45 | 11.59 | 11.69 | 2,154,135 | -0.81(-6.46%) |
Mar 05, 2008 | 11.55 | 12.51 | 11.43 | 12.50 | 1,757,272 | +1.14(+10.05%) |
Mar 04, 2008 | 11.33 | 11.74 | 11.24 | 11.36 | 1,173,881 | -0.12(-1.04%) |