Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.55 | 10.61 | 10.45 | 10.55 | 7,008,493 | -0.04(-0.36%) |
May 29, 2008 | 10.46 | 10.62 | 10.41 | 10.59 | 11,586,031 | +0.08(+0.80%) |
May 28, 2008 | 10.48 | 10.60 | 10.43 | 10.50 | 10,532,885 | +0.07(+0.66%) |
May 27, 2008 | 10.31 | 10.53 | 10.26 | 10.43 | 8,153,742 | +0.15(+1.41%) |
May 26, 2008 | 10.32 | 10.40 | 10.23 | 10.29 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.32 | 10.40 | 10.23 | 10.29 | 10,187,976 | -0.10(-0.92%) |
May 22, 2008 | 10.35 | 10.41 | 10.22 | 10.38 | 15,185,592 | +0.04(+0.41%) |
May 21, 2008 | 10.44 | 10.57 | 10.33 | 10.34 | 13,241,318 | -0.08(-0.73%) |
May 20, 2008 | 10.46 | 10.46 | 10.32 | 10.42 | 12,628,648 | -0.11(-1.05%) |
May 19, 2008 | 10.73 | 10.73 | 10.49 | 10.53 | 13,149,124 | -0.14(-1.32%) |
May 16, 2008 | 10.44 | 10.68 | 10.36 | 10.67 | 21,743,946 | +0.37(+3.59%) |
May 15, 2008 | 10.50 | 10.53 | 10.27 | 10.30 | 16,433,083 | -0.19(-1.78%) |
May 14, 2008 | 10.25 | 10.57 | 10.19 | 10.49 | 15,531,439 | +0.29(+2.88%) |
May 13, 2008 | 10.40 | 10.40 | 10.14 | 10.19 | 12,626,290 | -0.18(-1.73%) |
May 12, 2008 | 10.08 | 10.38 | 10.06 | 10.37 | 10,194,493 | +0.34(+3.35%) |
May 09, 2008 | 9.991 | 10.38 | 9.956 | 10.04 | 10,393,169 | -0.07(-0.72%) |
May 08, 2008 | 10.26 | 10.29 | 10.04 | 10.11 | 22,683,074 | -0.16(-1.52%) |
May 07, 2008 | 10.29 | 10.43 | 10.16 | 10.27 | 20,111,676 | -0.05(-0.52%) |
May 06, 2008 | 10.37 | 10.38 | 10.15 | 10.32 | 13,563,689 | -0.08(-0.81%) |
May 05, 2008 | 10.39 | 10.48 | 10.30 | 10.40 | 10,495,884 | -0.04(-0.40%) |
May 02, 2008 | 10.63 | 10.69 | 10.38 | 10.44 | 11,762,525 | -0.17(-1.62%) |
May 01, 2008 | 10.37 | 10.67 | 10.33 | 10.62 | 12,732,965 | +0.22(+2.09%) |
Apr 30, 2008 | 10.39 | 10.66 | 10.30 | 10.40 | 22,809,824 | +0.00(+0.00%) |
Apr 29, 2008 | 9.895 | 10.47 | 9.895 | 10.40 | 25,571,500 | +0.45(+4.49%) |
Apr 28, 2008 | 10.11 | 10.16 | 9.930 | 9.953 | 15,206,823 | -0.12(-1.18%) |
Apr 25, 2008 | 10.15 | 10.25 | 9.880 | 10.07 | 15,604,879 | +0.06(+0.57%) |
Apr 24, 2008 | 9.705 | 10.23 | 9.705 | 10.01 | 28,308,430 | +0.33(+3.43%) |
Apr 23, 2008 | 9.537 | 9.769 | 9.453 | 9.682 | 15,807,140 | +0.28(+3.00%) |
Apr 22, 2008 | 9.621 | 9.636 | 9.311 | 9.399 | 11,782,322 | -0.26(-2.69%) |
Apr 21, 2008 | 9.487 | 9.666 | 9.460 | 9.659 | 13,332,457 | +0.12(+1.24%) |
Apr 18, 2008 | 9.514 | 9.556 | 9.392 | 9.540 | 14,640,039 | +0.13(+1.34%) |
Apr 17, 2008 | 9.224 | 9.464 | 9.186 | 9.414 | 13,612,256 | +0.21(+2.24%) |
Apr 16, 2008 | 9.216 | 9.311 | 8.987 | 9.208 | 20,486,282 | +0.05(+0.58%) |
Apr 15, 2008 | 9.052 | 9.174 | 8.991 | 9.155 | 16,350,927 | +0.14(+1.57%) |
Apr 14, 2008 | 9.121 | 9.151 | 8.926 | 9.014 | 13,423,910 | -0.10(-1.13%) |
Apr 11, 2008 | 9.243 | 9.414 | 9.071 | 9.117 | 17,908,136 | -0.25(-2.65%) |
Apr 10, 2008 | 9.254 | 9.445 | 9.201 | 9.365 | 19,371,996 | +0.15(+1.57%) |
Apr 09, 2008 | 9.472 | 9.472 | 9.178 | 9.220 | 17,726,580 | -0.20(-2.15%) |
Apr 08, 2008 | 9.373 | 9.437 | 9.369 | 9.422 | 13,314,376 | -0.03(-0.36%) |
Apr 07, 2008 | 9.666 | 9.666 | 9.411 | 9.456 | 23,895,946 | -0.16(-1.67%) |
Apr 04, 2008 | 9.724 | 9.800 | 9.537 | 9.617 | 18,430,768 | -0.07(-0.71%) |
Apr 03, 2008 | 9.716 | 9.781 | 9.640 | 9.685 | 11,981,957 | -0.07(-0.70%) |
Apr 02, 2008 | 9.880 | 9.880 | 9.663 | 9.754 | 21,201,272 | -0.10(-1.01%) |
Apr 01, 2008 | 9.785 | 9.918 | 9.678 | 9.853 | 21,717,824 | +0.16(+1.65%) |
Mar 31, 2008 | 9.643 | 9.769 | 9.601 | 9.693 | 21,156,234 | +0.09(+0.95%) |
Mar 28, 2008 | 9.514 | 9.685 | 9.449 | 9.601 | 15,125,828 | +0.16(+1.66%) |
Mar 27, 2008 | 9.655 | 9.685 | 9.426 | 9.445 | 22,923,672 | -0.16(-1.67%) |
Mar 26, 2008 | 9.682 | 9.762 | 9.563 | 9.605 | 11,538,756 | -0.11(-1.10%) |
Mar 25, 2008 | 9.632 | 9.796 | 9.605 | 9.712 | 13,455,143 | +0.08(+0.83%) |
Mar 24, 2008 | 9.720 | 9.750 | 9.594 | 9.632 | 13,368,836 | -0.06(-0.63%) |
Mar 21, 2008 | 9.582 | 9.712 | 9.514 | 9.693 | 17,152,240 | -0.00(-0.01%) |
Mar 20, 2008 | 9.582 | 9.712 | 9.514 | 9.694 | 17,152,240 | +0.18(+1.89%) |
Mar 19, 2008 | 9.632 | 9.685 | 9.384 | 9.514 | 20,144,032 | -0.09(-0.95%) |
Mar 18, 2008 | 9.506 | 9.628 | 9.373 | 9.605 | 15,443,982 | +0.24(+2.61%) |
Mar 17, 2008 | 9.212 | 9.430 | 9.178 | 9.361 | 14,520,396 | +0.09(+0.99%) |
Mar 14, 2008 | 9.590 | 9.640 | 9.266 | 9.269 | 19,256,302 | -0.27(-2.84%) |
Mar 13, 2008 | 9.453 | 9.556 | 9.258 | 9.540 | 22,764,460 | -0.03(-0.28%) |
Mar 12, 2008 | 9.701 | 9.857 | 9.559 | 9.567 | 22,081,202 | -0.35(-3.58%) |
Mar 11, 2008 | 9.785 | 9.922 | 9.502 | 9.922 | 23,408,328 | +0.26(+2.69%) |
Mar 10, 2008 | 9.746 | 9.834 | 9.525 | 9.663 | 19,867,106 | -0.13(-1.33%) |
Mar 07, 2008 | 9.529 | 9.979 | 9.449 | 9.792 | 27,395,566 | +0.18(+1.91%) |
Mar 06, 2008 | 9.548 | 9.651 | 9.510 | 9.609 | 14,488,272 | +0.03(+0.28%) |
Mar 05, 2008 | 9.594 | 9.727 | 9.504 | 9.582 | 17,822,368 | +0.04(+0.40%) |
Mar 04, 2008 | 9.380 | 9.666 | 9.380 | 9.544 | 16,528,838 | +0.07(+0.72%) |