Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.746 | 9.844 | 9.511 | 9.539 | 13,881,714 | +0.17(+1.77%) |
May 29, 2008 | 9.204 | 9.443 | 9.196 | 9.373 | 8,467,557 | +0.12(+1.27%) |
May 28, 2008 | 9.127 | 9.313 | 9.078 | 9.255 | 10,091,618 | +0.18(+2.01%) |
May 27, 2008 | 9.204 | 9.258 | 8.997 | 9.073 | 12,547,828 | -0.08(-0.89%) |
May 26, 2008 | 9.204 | 9.441 | 9.057 | 9.155 | 18,114,662 | +0.00(+0.00%) |
May 23, 2008 | 9.204 | 9.441 | 9.057 | 9.155 | 18,112,460 | +0.19(+2.10%) |
May 22, 2008 | 9.002 | 9.084 | 8.801 | 8.967 | 16,133,310 | -0.02(-0.21%) |
May 21, 2008 | 9.555 | 9.628 | 8.945 | 8.986 | 19,662,916 | -0.59(-6.14%) |
May 20, 2008 | 9.857 | 9.874 | 9.492 | 9.574 | 14,227,239 | -0.30(-3.06%) |
May 19, 2008 | 10.21 | 10.29 | 9.816 | 9.876 | 14,848,749 | -0.33(-3.28%) |
May 16, 2008 | 10.30 | 10.38 | 10.19 | 10.21 | 5,518,347 | -0.13(-1.29%) |
May 15, 2008 | 10.25 | 10.39 | 10.25 | 10.34 | 7,822,430 | +0.09(+0.90%) |
May 14, 2008 | 10.36 | 10.51 | 10.21 | 10.25 | 8,809,219 | -0.02(-0.16%) |
May 13, 2008 | 10.44 | 10.48 | 10.11 | 10.27 | 8,289,609 | -0.16(-1.49%) |
May 12, 2008 | 10.41 | 10.46 | 10.19 | 10.42 | 9,355,333 | -0.01(-0.08%) |
May 09, 2008 | 10.47 | 10.62 | 10.43 | 10.43 | 15,347,929 | -0.23(-2.15%) |
May 08, 2008 | 10.79 | 10.80 | 10.54 | 10.66 | 23,817,632 | -0.13(-1.19%) |
May 07, 2008 | 10.74 | 10.89 | 10.64 | 10.79 | 19,886,252 | +0.10(+0.89%) |
May 06, 2008 | 10.34 | 10.69 | 10.34 | 10.69 | 10,198,805 | +0.34(+3.31%) |
May 05, 2008 | 10.35 | 10.43 | 10.30 | 10.35 | 9,434,453 | -0.05(-0.52%) |
May 02, 2008 | 10.31 | 10.44 | 10.15 | 10.40 | 7,625,664 | +0.20(+1.97%) |
May 01, 2008 | 9.925 | 10.21 | 9.735 | 10.20 | 10,724,170 | +0.28(+2.80%) |
Apr 30, 2008 | 10.40 | 10.40 | 9.857 | 9.925 | 10,800,263 | -0.42(-4.08%) |
Apr 29, 2008 | 10.34 | 10.43 | 10.14 | 10.35 | 8,572,839 | -0.07(-0.71%) |
Apr 28, 2008 | 10.07 | 10.49 | 10.04 | 10.42 | 9,802,828 | +0.39(+3.85%) |
Apr 25, 2008 | 10.40 | 10.43 | 9.876 | 10.03 | 12,879,784 | -0.23(-2.23%) |
Apr 24, 2008 | 10.30 | 10.42 | 10.11 | 10.26 | 9,792,666 | +0.09(+0.86%) |
Apr 23, 2008 | 10.57 | 10.58 | 10.13 | 10.18 | 13,153,215 | -0.34(-3.24%) |
Apr 22, 2008 | 10.75 | 10.80 | 10.42 | 10.52 | 8,166,883 | -0.29(-2.67%) |
Apr 21, 2008 | 10.90 | 11.01 | 10.76 | 10.80 | 7,779,169 | -0.25(-2.29%) |
Apr 18, 2008 | 11.44 | 11.51 | 11.04 | 11.06 | 7,743,451 | -0.16(-1.43%) |
Apr 17, 2008 | 10.73 | 11.29 | 10.70 | 11.22 | 11,482,820 | +0.45(+4.22%) |
Apr 16, 2008 | 10.61 | 10.83 | 10.54 | 10.76 | 8,369,808 | +0.25(+2.36%) |
Apr 15, 2008 | 10.55 | 10.60 | 10.31 | 10.52 | 8,290,340 | +0.10(+0.97%) |
Apr 14, 2008 | 10.31 | 10.43 | 10.11 | 10.42 | 8,269,642 | +0.03(+0.26%) |
Apr 11, 2008 | 10.37 | 10.53 | 10.09 | 10.39 | 14,618,031 | -0.20(-1.85%) |
Apr 10, 2008 | 10.67 | 10.90 | 10.57 | 10.58 | 6,953,049 | -0.13(-1.17%) |
Apr 09, 2008 | 10.91 | 11.03 | 10.63 | 10.71 | 8,115,061 | -0.26(-2.38%) |
Apr 08, 2008 | 11.06 | 11.22 | 10.90 | 10.97 | 4,770,682 | -0.06(-0.57%) |
Apr 07, 2008 | 11.22 | 11.30 | 10.92 | 11.03 | 5,260,358 | -0.09(-0.83%) |
Apr 04, 2008 | 11.41 | 11.46 | 10.99 | 11.13 | 7,526,732 | -0.13(-1.18%) |
Apr 03, 2008 | 11.30 | 11.52 | 11.07 | 11.26 | 6,925,010 | -0.09(-0.82%) |
Apr 02, 2008 | 11.07 | 11.49 | 11.02 | 11.35 | 5,267,512 | +0.17(+1.48%) |
Apr 01, 2008 | 10.63 | 11.20 | 10.63 | 11.19 | 7,822,717 | +0.66(+6.26%) |
Mar 31, 2008 | 10.53 | 10.71 | 10.37 | 10.53 | 7,812,801 | -0.04(-0.34%) |
Mar 28, 2008 | 10.59 | 10.91 | 10.51 | 10.56 | 4,580,435 | -0.17(-1.55%) |
Mar 27, 2008 | 11.46 | 11.47 | 10.71 | 10.73 | 7,222,357 | -0.62(-5.45%) |
Mar 26, 2008 | 11.21 | 11.45 | 11.11 | 11.35 | 6,045,890 | -0.01(-0.07%) |
Mar 25, 2008 | 11.26 | 11.60 | 11.17 | 11.35 | 6,766,471 | +0.09(+0.82%) |
Mar 24, 2008 | 10.82 | 11.50 | 10.79 | 11.26 | 9,019,037 | +0.46(+4.23%) |
Mar 21, 2008 | 10.27 | 10.81 | 10.20 | 10.80 | 8,211,525 | +0.00(+0.00%) |
Mar 20, 2008 | 10.27 | 10.81 | 10.20 | 10.80 | 8,211,525 | +0.48(+4.70%) |
Mar 19, 2008 | 10.79 | 10.88 | 10.25 | 10.32 | 9,659,783 | -0.43(-4.03%) |
Mar 18, 2008 | 10.14 | 10.80 | 10.14 | 10.75 | 11,126,949 | +0.93(+9.51%) |
Mar 17, 2008 | 9.950 | 10.62 | 9.569 | 9.819 | 14,220,820 | -0.70(-6.65%) |
Mar 14, 2008 | 10.94 | 11.10 | 10.44 | 10.52 | 12,451,334 | -0.50(-4.55%) |
Mar 13, 2008 | 10.57 | 11.22 | 10.27 | 11.02 | 10,134,673 | +0.47(+4.49%) |
Mar 12, 2008 | 10.65 | 10.89 | 10.52 | 10.55 | 7,584,724 | -0.10(-0.92%) |
Mar 11, 2008 | 9.928 | 10.64 | 9.920 | 10.64 | 11,440,362 | +0.88(+9.01%) |
Mar 10, 2008 | 10.20 | 10.25 | 9.751 | 9.765 | 18,049,832 | -0.53(-5.11%) |
Mar 07, 2008 | 10.42 | 10.83 | 10.12 | 10.29 | 15,046,539 | -0.27(-2.58%) |
Mar 06, 2008 | 11.05 | 11.11 | 10.35 | 10.56 | 12,218,098 | -0.43(-3.89%) |
Mar 05, 2008 | 10.85 | 11.15 | 10.79 | 10.99 | 7,830,759 | +0.21(+1.97%) |
Mar 04, 2008 | 11.05 | 11.08 | 10.50 | 10.78 | 10,875,618 | -0.19(-1.71%) |