Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.622 | 9.670 | 9.160 | 9.479 | 4,758,719 | -0.20(-2.06%) |
May 29, 2008 | 9.726 | 9.821 | 9.590 | 9.678 | 2,138,361 | -0.09(-0.90%) |
May 28, 2008 | 9.965 | 9.973 | 9.526 | 9.766 | 2,037,418 | -0.20(-2.00%) |
May 27, 2008 | 9.925 | 10.06 | 9.798 | 9.965 | 1,360,802 | +0.10(+0.97%) |
May 26, 2008 | 9.989 | 10.04 | 9.766 | 9.869 | 1,277,669 | +0.00(+0.00%) |
May 23, 2008 | 9.989 | 10.04 | 9.766 | 9.869 | 1,277,361 | -0.03(-0.32%) |
May 22, 2008 | 9.702 | 10.03 | 9.702 | 9.901 | 2,259,117 | +0.18(+1.89%) |
May 21, 2008 | 10.32 | 10.54 | 9.590 | 9.718 | 5,849,179 | -0.53(-5.14%) |
May 20, 2008 | 10.28 | 10.44 | 10.16 | 10.24 | 2,536,613 | -0.26(-2.43%) |
May 19, 2008 | 10.48 | 10.60 | 10.32 | 10.50 | 3,316,039 | +0.05(+0.46%) |
May 16, 2008 | 10.75 | 10.89 | 10.33 | 10.45 | 5,547,825 | -0.41(-3.74%) |
May 15, 2008 | 11.11 | 11.32 | 10.22 | 10.86 | 10,341,670 | -0.51(-4.49%) |
May 14, 2008 | 11.28 | 11.69 | 11.25 | 11.37 | 2,587,839 | +0.13(+1.13%) |
May 13, 2008 | 11.58 | 11.58 | 11.12 | 11.24 | 1,859,138 | -0.24(-2.08%) |
May 12, 2008 | 11.58 | 11.58 | 11.43 | 11.48 | 1,267,566 | -0.02(-0.14%) |
May 09, 2008 | 11.18 | 11.55 | 11.16 | 11.50 | 1,291,637 | +0.18(+1.62%) |
May 08, 2008 | 11.42 | 11.51 | 11.19 | 11.31 | 1,738,181 | -0.16(-1.39%) |
May 07, 2008 | 11.56 | 11.77 | 11.40 | 11.47 | 4,741,963 | -0.06(-0.55%) |
May 06, 2008 | 11.40 | 11.61 | 11.15 | 11.54 | 1,989,547 | +0.06(+0.49%) |
May 05, 2008 | 11.25 | 11.50 | 11.04 | 11.48 | 6,365,855 | +0.77(+7.22%) |
May 02, 2008 | 10.65 | 10.99 | 10.51 | 10.71 | 3,690,130 | +0.14(+1.28%) |
May 01, 2008 | 10.21 | 10.61 | 10.16 | 10.57 | 2,517,054 | +0.05(+0.45%) |
Apr 30, 2008 | 10.65 | 10.81 | 10.43 | 10.52 | 1,382,262 | -0.17(-1.57%) |
Apr 29, 2008 | 10.80 | 10.88 | 10.58 | 10.69 | 1,590,616 | -0.24(-2.19%) |
Apr 28, 2008 | 11.14 | 11.14 | 10.82 | 10.93 | 920,314 | -0.15(-1.37%) |
Apr 25, 2008 | 11.28 | 11.31 | 10.80 | 11.08 | 1,544,537 | -0.14(-1.28%) |
Apr 24, 2008 | 11.04 | 11.46 | 11.01 | 11.22 | 4,181,441 | +0.18(+1.66%) |
Apr 23, 2008 | 10.64 | 11.13 | 10.55 | 11.04 | 4,421,613 | +0.57(+5.40%) |
Apr 22, 2008 | 9.686 | 11.05 | 9.654 | 10.48 | 8,369,930 | +0.65(+6.66%) |
Apr 21, 2008 | 9.925 | 10.11 | 9.694 | 9.821 | 2,253,680 | -0.41(-4.05%) |
Apr 18, 2008 | 9.957 | 10.36 | 9.790 | 10.24 | 3,709,481 | +0.51(+5.25%) |
Apr 17, 2008 | 9.965 | 10.02 | 9.566 | 9.726 | 1,019,996 | -0.18(-1.85%) |
Apr 16, 2008 | 9.981 | 10.14 | 9.790 | 9.909 | 1,480,795 | +0.20(+2.05%) |
Apr 15, 2008 | 10.10 | 10.16 | 9.622 | 9.710 | 1,225,721 | -0.45(-4.47%) |
Apr 14, 2008 | 10.44 | 10.44 | 10.06 | 10.16 | 1,521,058 | -0.16(-1.54%) |
Apr 11, 2008 | 10.68 | 10.71 | 10.15 | 10.32 | 1,761,820 | -0.37(-3.50%) |
Apr 10, 2008 | 10.57 | 10.88 | 10.52 | 10.70 | 1,062,839 | +0.00(+0.00%) |
Apr 09, 2008 | 10.84 | 10.93 | 10.68 | 10.70 | 1,267,438 | -0.08(-0.74%) |
Apr 08, 2008 | 10.18 | 10.89 | 10.17 | 10.78 | 2,314,203 | +0.38(+3.68%) |
Apr 07, 2008 | 10.28 | 10.83 | 10.28 | 10.40 | 2,172,659 | +0.16(+1.56%) |
Apr 04, 2008 | 10.20 | 10.41 | 10.12 | 10.24 | 1,080,154 | -0.06(-0.54%) |
Apr 03, 2008 | 10.27 | 10.34 | 10.02 | 10.29 | 851,221 | +0.12(+1.18%) |
Apr 02, 2008 | 10.03 | 10.43 | 9.965 | 10.17 | 2,194,529 | +0.06(+0.55%) |
Apr 01, 2008 | 9.136 | 10.16 | 9.136 | 10.12 | 3,824,078 | +1.04(+11.51%) |
Mar 31, 2008 | 9.335 | 9.351 | 8.968 | 9.072 | 1,987,693 | -0.37(-3.97%) |
Mar 28, 2008 | 9.654 | 9.654 | 9.383 | 9.447 | 2,352,820 | +0.01(+0.08%) |
Mar 27, 2008 | 9.582 | 9.718 | 9.335 | 9.439 | 808,227 | -0.19(-1.99%) |
Mar 26, 2008 | 9.726 | 9.798 | 9.471 | 9.630 | 989,865 | -0.18(-1.79%) |
Mar 25, 2008 | 9.519 | 9.837 | 9.375 | 9.806 | 1,025,422 | +0.24(+2.50%) |
Mar 24, 2008 | 9.439 | 9.861 | 9.247 | 9.566 | 1,095,068 | +0.14(+1.44%) |
Mar 21, 2008 | 8.992 | 9.566 | 8.945 | 9.431 | 1,085,504 | +0.00(+0.00%) |
Mar 20, 2008 | 8.992 | 9.566 | 8.945 | 9.431 | 1,084,877 | +0.14(+1.46%) |
Mar 19, 2008 | 9.511 | 9.750 | 9.263 | 9.295 | 1,339,797 | -0.30(-3.16%) |
Mar 18, 2008 | 9.032 | 9.654 | 9.032 | 9.598 | 1,820,719 | +0.64(+7.12%) |
Mar 17, 2008 | 9.216 | 9.319 | 8.849 | 8.960 | 1,639,446 | -0.38(-4.10%) |
Mar 14, 2008 | 9.965 | 9.965 | 9.255 | 9.343 | 2,432,321 | -0.58(-5.86%) |
Mar 13, 2008 | 9.821 | 10.04 | 9.367 | 9.925 | 2,072,130 | -0.19(-1.89%) |
Mar 12, 2008 | 10.14 | 10.35 | 9.877 | 10.12 | 2,335,754 | +0.03(+0.32%) |
Mar 11, 2008 | 9.949 | 10.23 | 9.766 | 10.08 | 2,764,931 | +0.57(+6.03%) |
Mar 10, 2008 | 9.104 | 9.845 | 9.104 | 9.511 | 2,910,801 | +0.22(+2.40%) |
Mar 07, 2008 | 9.072 | 9.327 | 8.889 | 9.287 | 2,050,487 | +0.26(+2.82%) |
Mar 06, 2008 | 9.096 | 9.192 | 8.841 | 9.032 | 1,556,720 | -0.22(-2.33%) |
Mar 05, 2008 | 9.016 | 9.271 | 8.897 | 9.247 | 2,054,833 | +0.31(+3.48%) |
Mar 04, 2008 | 8.857 | 8.992 | 8.769 | 8.937 | 1,466,610 | -0.10(-1.06%) |