Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.55 | 10.56 | 10.38 | 10.49 | 1,100,140 | -0.03(-0.25%) |
May 29, 2008 | 10.44 | 10.72 | 10.44 | 10.52 | 2,670,219 | -0.20(-1.89%) |
May 28, 2008 | 10.62 | 10.77 | 10.49 | 10.72 | 1,741,275 | +0.05(+0.50%) |
May 27, 2008 | 10.85 | 11.03 | 10.63 | 10.67 | 2,066,775 | -0.67(-5.91%) |
May 26, 2008 | 11.51 | 11.61 | 11.31 | 11.34 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.51 | 11.61 | 11.31 | 11.34 | 1,385,847 | -0.20(-1.76%) |
May 22, 2008 | 11.49 | 11.64 | 11.46 | 11.54 | 2,811,540 | +0.42(+3.81%) |
May 21, 2008 | 11.09 | 11.42 | 11.06 | 11.12 | 2,140,226 | -0.16(-1.41%) |
May 20, 2008 | 11.15 | 11.28 | 11.06 | 11.28 | 1,517,863 | -0.12(-1.08%) |
May 19, 2008 | 11.28 | 11.45 | 11.20 | 11.40 | 2,073,452 | +0.33(+3.03%) |
May 16, 2008 | 11.14 | 11.35 | 10.96 | 11.06 | 2,642,277 | -0.06(-0.55%) |
May 15, 2008 | 10.90 | 11.13 | 10.86 | 11.13 | 1,810,947 | +0.32(+2.94%) |
May 14, 2008 | 10.95 | 11.11 | 10.80 | 10.81 | 1,583,906 | -0.32(-2.85%) |
May 13, 2008 | 10.97 | 11.22 | 10.86 | 11.13 | 1,425,497 | +0.06(+0.56%) |
May 12, 2008 | 10.91 | 11.06 | 10.84 | 11.06 | 1,313,115 | +0.19(+1.70%) |
May 09, 2008 | 10.88 | 11.01 | 10.73 | 10.88 | 825,356 | -0.05(-0.48%) |
May 08, 2008 | 10.44 | 10.93 | 10.42 | 10.93 | 2,507,929 | +0.71(+6.99%) |
May 07, 2008 | 10.40 | 10.47 | 10.09 | 10.22 | 2,454,192 | -0.39(-3.66%) |
May 06, 2008 | 10.48 | 10.65 | 10.46 | 10.61 | 1,524,675 | +0.14(+1.35%) |
May 05, 2008 | 10.42 | 10.49 | 10.28 | 10.47 | 1,470,328 | +0.30(+2.95%) |
May 02, 2008 | 10.15 | 10.30 | 9.839 | 10.17 | 2,087,751 | +0.06(+0.61%) |
May 01, 2008 | 9.919 | 10.24 | 9.874 | 10.10 | 1,858,606 | -0.20(-1.97%) |
Apr 30, 2008 | 10.02 | 10.32 | 10.02 | 10.31 | 2,443,719 | +0.41(+4.19%) |
Apr 29, 2008 | 10.17 | 10.23 | 9.874 | 9.892 | 2,344,258 | -0.63(-6.03%) |
Apr 28, 2008 | 10.54 | 10.69 | 10.36 | 10.53 | 1,487,884 | +0.04(+0.42%) |
Apr 25, 2008 | 10.36 | 10.58 | 10.28 | 10.48 | 2,170,504 | +0.11(+1.11%) |
Apr 24, 2008 | 10.38 | 10.60 | 10.20 | 10.37 | 2,870,108 | -0.26(-2.49%) |
Apr 23, 2008 | 10.71 | 10.84 | 10.51 | 10.63 | 2,518,257 | -0.26(-2.43%) |
Apr 22, 2008 | 10.86 | 11.02 | 10.74 | 10.90 | 3,477,747 | +0.48(+4.57%) |
Apr 21, 2008 | 10.56 | 10.69 | 10.27 | 10.42 | 1,952,464 | -0.15(-1.42%) |
Apr 18, 2008 | 10.40 | 11.01 | 10.40 | 10.57 | 3,537,627 | +0.00(+0.00%) |
Apr 17, 2008 | 10.56 | 10.63 | 10.37 | 10.57 | 2,170,652 | +0.06(+0.59%) |
Apr 16, 2008 | 10.03 | 10.69 | 9.963 | 10.51 | 6,787,127 | +0.72(+7.39%) |
Apr 15, 2008 | 10.10 | 10.12 | 9.698 | 9.786 | 3,362,669 | -0.23(-2.29%) |
Apr 14, 2008 | 10.02 | 10.17 | 9.883 | 10.02 | 2,050,605 | -0.04(-0.44%) |
Apr 11, 2008 | 10.11 | 10.21 | 9.971 | 10.06 | 2,034,764 | +0.14(+1.42%) |
Apr 10, 2008 | 10.11 | 10.13 | 9.777 | 9.919 | 2,077,795 | -0.12(-1.23%) |
Apr 09, 2008 | 10.12 | 10.18 | 9.919 | 10.04 | 4,053,257 | +0.11(+1.07%) |
Apr 08, 2008 | 9.989 | 10.17 | 9.892 | 9.936 | 1,823,662 | -0.20(-2.00%) |
Apr 07, 2008 | 10.17 | 10.36 | 10.10 | 10.14 | 2,183,549 | -0.12(-1.20%) |
Apr 04, 2008 | 10.35 | 10.43 | 10.21 | 10.26 | 2,706,443 | -0.37(-3.48%) |
Apr 03, 2008 | 10.48 | 10.73 | 10.41 | 10.63 | 1,987,616 | -0.07(-0.66%) |
Apr 02, 2008 | 10.33 | 10.71 | 10.31 | 10.70 | 2,167,850 | +0.56(+5.47%) |
Apr 01, 2008 | 10.08 | 10.26 | 9.954 | 10.15 | 3,432,947 | -0.29(-2.79%) |
Mar 31, 2008 | 10.76 | 10.82 | 10.28 | 10.44 | 2,247,353 | -0.21(-1.99%) |
Mar 28, 2008 | 10.75 | 10.86 | 10.57 | 10.65 | 1,858,243 | -0.30(-2.74%) |
Mar 27, 2008 | 11.20 | 11.21 | 10.85 | 10.95 | 2,533,580 | -0.09(-0.80%) |
Mar 26, 2008 | 11.02 | 11.08 | 10.69 | 11.04 | 2,810,983 | +0.26(+2.46%) |
Mar 25, 2008 | 10.59 | 10.82 | 10.56 | 10.77 | 2,588,900 | +0.31(+2.95%) |
Mar 24, 2008 | 10.47 | 11.00 | 10.44 | 10.47 | 3,141,261 | -0.02(-0.17%) |
Mar 21, 2008 | 10.55 | 10.80 | 10.32 | 10.48 | 5,440,969 | +0.00(+0.00%) |
Mar 20, 2008 | 10.55 | 10.80 | 10.32 | 10.48 | 5,440,969 | -0.34(-3.18%) |
Mar 19, 2008 | 11.55 | 11.56 | 10.74 | 10.83 | 7,249,014 | -0.85(-7.25%) |
Mar 18, 2008 | 12.28 | 12.28 | 11.61 | 11.67 | 4,828,014 | -0.68(-5.50%) |
Mar 17, 2008 | 12.07 | 12.54 | 11.96 | 12.35 | 5,001,665 | -0.37(-2.91%) |
Mar 14, 2008 | 12.63 | 12.84 | 12.25 | 12.72 | 4,318,873 | +0.33(+2.63%) |
Mar 13, 2008 | 12.31 | 12.52 | 12.23 | 12.40 | 6,712,621 | +0.32(+2.63%) |
Mar 12, 2008 | 11.76 | 12.25 | 11.76 | 12.08 | 3,563,748 | +0.14(+1.18%) |
Mar 11, 2008 | 11.93 | 11.94 | 11.66 | 11.94 | 5,504,475 | +0.52(+4.56%) |
Mar 10, 2008 | 11.96 | 12.03 | 11.40 | 11.42 | 3,786,032 | -0.46(-3.86%) |
Mar 07, 2008 | 12.34 | 12.36 | 11.82 | 11.88 | 4,311,344 | -0.01(-0.07%) |
Mar 06, 2008 | 12.10 | 12.24 | 11.84 | 11.88 | 4,224,999 | +0.14(+1.20%) |
Mar 05, 2008 | 11.60 | 11.74 | 11.37 | 11.74 | 3,877,802 | +0.30(+2.62%) |
Mar 04, 2008 | 11.87 | 11.90 | 11.26 | 11.44 | 4,207,883 | -0.21(-1.82%) |