Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.226 | 9.543 | 9.093 | 9.151 | 2,053,786 | -0.05(-0.54%) |
May 29, 2008 | 9.143 | 9.343 | 9.076 | 9.201 | 1,504,859 | +0.01(+0.09%) |
May 28, 2008 | 9.168 | 9.285 | 8.918 | 9.193 | 1,896,767 | -0.13(-1.43%) |
May 27, 2008 | 9.476 | 9.585 | 9.277 | 9.326 | 1,079,252 | -0.16(-1.67%) |
May 26, 2008 | 9.618 | 9.685 | 9.385 | 9.485 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.618 | 9.685 | 9.385 | 9.485 | 691,821 | -0.23(-2.32%) |
May 22, 2008 | 10.14 | 10.14 | 9.635 | 9.710 | 1,210,784 | -0.32(-3.16%) |
May 21, 2008 | 10.24 | 10.33 | 9.960 | 10.03 | 1,179,272 | -0.16(-1.56%) |
May 20, 2008 | 10.22 | 10.31 | 10.09 | 10.18 | 838,855 | -0.10(-0.97%) |
May 19, 2008 | 10.61 | 10.61 | 10.26 | 10.28 | 963,334 | -0.31(-2.91%) |
May 16, 2008 | 10.72 | 10.73 | 10.45 | 10.59 | 899,269 | -0.08(-0.78%) |
May 15, 2008 | 10.67 | 10.98 | 10.58 | 10.68 | 1,157,718 | -0.01(-0.08%) |
May 14, 2008 | 10.34 | 10.75 | 10.27 | 10.69 | 1,402,300 | +0.51(+5.00%) |
May 13, 2008 | 10.17 | 10.43 | 10.06 | 10.18 | 1,089,866 | +0.05(+0.49%) |
May 12, 2008 | 10.36 | 10.38 | 10.08 | 10.13 | 1,243,630 | -0.19(-1.86%) |
May 09, 2008 | 9.927 | 10.37 | 9.868 | 10.32 | 783,323 | +0.19(+1.89%) |
May 08, 2008 | 10.71 | 10.71 | 9.943 | 10.13 | 2,729,535 | -0.50(-4.71%) |
May 07, 2008 | 11.09 | 11.09 | 10.53 | 10.63 | 3,198,741 | -0.80(-7.00%) |
May 06, 2008 | 10.91 | 11.43 | 10.84 | 11.43 | 1,371,155 | +0.49(+4.50%) |
May 05, 2008 | 11.28 | 11.29 | 10.87 | 10.94 | 774,661 | -0.33(-2.96%) |
May 02, 2008 | 11.39 | 11.49 | 10.97 | 11.27 | 1,111,506 | -0.18(-1.53%) |
May 01, 2008 | 10.93 | 11.69 | 10.88 | 11.44 | 963,764 | +0.49(+4.49%) |
Apr 30, 2008 | 10.94 | 11.35 | 10.88 | 10.95 | 1,015,527 | -0.06(-0.53%) |
Apr 29, 2008 | 11.18 | 11.29 | 10.92 | 11.01 | 1,041,749 | -0.16(-1.42%) |
Apr 28, 2008 | 11.12 | 11.44 | 10.75 | 11.17 | 1,490,047 | +0.16(+1.44%) |
Apr 25, 2008 | 12.72 | 12.83 | 10.71 | 11.01 | 3,206,665 | -1.52(-12.11%) |
Apr 24, 2008 | 12.29 | 12.59 | 12.02 | 12.53 | 843,852 | +0.32(+2.66%) |
Apr 23, 2008 | 12.04 | 12.79 | 11.90 | 12.20 | 752,370 | +0.23(+1.95%) |
Apr 22, 2008 | 12.29 | 12.29 | 11.81 | 11.97 | 1,011,732 | -0.36(-2.91%) |
Apr 21, 2008 | 12.33 | 12.39 | 12.17 | 12.33 | 585,941 | -0.06(-0.47%) |
Apr 18, 2008 | 12.12 | 12.69 | 12.12 | 12.39 | 790,987 | +0.33(+2.77%) |
Apr 17, 2008 | 12.22 | 12.34 | 11.89 | 12.05 | 989,956 | -0.29(-2.36%) |
Apr 16, 2008 | 12.13 | 12.45 | 12.06 | 12.34 | 992,732 | +0.23(+1.86%) |
Apr 15, 2008 | 12.24 | 12.30 | 12.01 | 12.12 | 724,015 | -0.08(-0.62%) |
Apr 14, 2008 | 12.14 | 12.34 | 12.02 | 12.19 | 750,575 | +0.09(+0.76%) |
Apr 11, 2008 | 12.13 | 12.44 | 12.07 | 12.10 | 614,306 | -0.22(-1.76%) |
Apr 10, 2008 | 12.27 | 12.48 | 12.11 | 12.32 | 1,048,741 | +0.06(+0.48%) |
Apr 09, 2008 | 12.91 | 12.92 | 12.19 | 12.26 | 1,081,334 | -0.59(-4.60%) |
Apr 08, 2008 | 12.36 | 12.93 | 12.34 | 12.85 | 2,005,057 | +0.37(+2.94%) |
Apr 07, 2008 | 12.79 | 12.89 | 12.48 | 12.49 | 954,214 | -0.29(-2.28%) |
Apr 04, 2008 | 12.78 | 12.94 | 12.51 | 12.78 | 574,757 | +0.08(+0.66%) |
Apr 03, 2008 | 12.69 | 12.95 | 12.65 | 12.69 | 747,295 | -0.28(-2.18%) |
Apr 02, 2008 | 13.13 | 13.18 | 12.69 | 12.98 | 1,491,492 | -0.18(-1.39%) |
Apr 01, 2008 | 12.67 | 13.16 | 12.58 | 13.16 | 1,785,327 | +0.68(+5.48%) |
Mar 31, 2008 | 12.13 | 12.73 | 11.98 | 12.48 | 1,251,612 | +0.34(+2.82%) |
Mar 28, 2008 | 12.44 | 12.51 | 12.07 | 12.14 | 1,299,557 | -0.32(-2.54%) |
Mar 27, 2008 | 12.79 | 12.97 | 12.42 | 12.45 | 1,594,016 | -0.47(-3.61%) |
Mar 26, 2008 | 13.75 | 13.75 | 12.56 | 12.92 | 3,495,287 | -1.47(-10.20%) |
Mar 25, 2008 | 14.84 | 15.00 | 14.26 | 14.39 | 1,329,277 | -0.43(-2.87%) |
Mar 24, 2008 | 14.30 | 14.98 | 14.23 | 14.81 | 885,671 | +0.59(+4.16%) |
Mar 21, 2008 | 13.77 | 14.25 | 13.49 | 14.22 | 1,618,894 | +0.00(+0.00%) |
Mar 20, 2008 | 13.77 | 14.25 | 13.49 | 14.22 | 1,618,894 | +0.50(+3.64%) |
Mar 19, 2008 | 13.89 | 14.09 | 13.57 | 13.72 | 772,539 | -0.10(-0.72%) |
Mar 18, 2008 | 13.94 | 14.29 | 13.27 | 13.82 | 1,312,486 | +0.25(+1.84%) |
Mar 17, 2008 | 13.46 | 13.84 | 13.25 | 13.57 | 793,227 | -0.26(-1.87%) |
Mar 14, 2008 | 14.61 | 14.69 | 13.24 | 13.83 | 1,403,372 | -0.60(-4.16%) |
Mar 13, 2008 | 14.09 | 14.52 | 13.64 | 14.43 | 825,218 | +0.15(+1.05%) |
Mar 12, 2008 | 14.59 | 14.64 | 14.19 | 14.28 | 607,942 | -0.32(-2.23%) |
Mar 11, 2008 | 14.23 | 14.62 | 13.94 | 14.60 | 957,693 | +0.79(+5.73%) |
Mar 10, 2008 | 14.02 | 14.32 | 13.75 | 13.81 | 918,609 | -0.13(-0.90%) |
Mar 07, 2008 | 13.98 | 14.39 | 13.84 | 13.94 | 726,994 | -0.23(-1.59%) |
Mar 06, 2008 | 14.03 | 14.45 | 13.89 | 14.16 | 1,049,479 | +0.00(+0.00%) |
Mar 05, 2008 | 14.90 | 14.90 | 14.07 | 14.16 | 1,308,400 | -0.86(-5.72%) |
Mar 04, 2008 | 14.41 | 15.09 | 14.09 | 15.02 | 1,167,301 | +0.53(+3.62%) |