Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.40 | 10.77 | 10.12 | 10.63 | 2,436,178 | +0.24(+2.30%) |
May 29, 2008 | 10.21 | 10.43 | 10.17 | 10.39 | 1,797,633 | +0.12(+1.21%) |
May 28, 2008 | 10.67 | 10.70 | 10.17 | 10.26 | 2,833,447 | -0.29(-2.76%) |
May 27, 2008 | 10.60 | 10.86 | 10.36 | 10.55 | 3,347,269 | +0.39(+3.83%) |
May 26, 2008 | 10.70 | 10.70 | 10.09 | 10.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.70 | 10.70 | 10.09 | 10.17 | 1,964,355 | -0.50(-4.72%) |
May 22, 2008 | 10.45 | 10.85 | 10.43 | 10.67 | 2,179,429 | +0.19(+1.86%) |
May 21, 2008 | 10.87 | 11.00 | 10.40 | 10.47 | 2,581,071 | -0.43(-3.97%) |
May 20, 2008 | 11.32 | 11.58 | 10.82 | 10.91 | 1,558,942 | -0.45(-3.97%) |
May 19, 2008 | 11.48 | 11.82 | 11.23 | 11.36 | 1,651,879 | -0.06(-0.54%) |
May 16, 2008 | 11.64 | 11.64 | 11.17 | 11.42 | 1,352,281 | -0.27(-2.34%) |
May 15, 2008 | 11.14 | 11.71 | 10.86 | 11.69 | 1,809,085 | +0.65(+5.92%) |
May 14, 2008 | 10.96 | 11.20 | 10.87 | 11.04 | 1,736,126 | +0.17(+1.54%) |
May 13, 2008 | 11.05 | 11.39 | 10.70 | 10.87 | 1,780,004 | -0.22(-1.99%) |
May 12, 2008 | 10.93 | 11.45 | 10.71 | 11.09 | 1,816,823 | +0.31(+2.87%) |
May 09, 2008 | 11.05 | 11.06 | 10.73 | 10.78 | 1,024,179 | -0.32(-2.87%) |
May 08, 2008 | 11.37 | 11.60 | 11.06 | 11.10 | 1,530,708 | -0.32(-2.79%) |
May 07, 2008 | 11.80 | 12.00 | 11.42 | 11.42 | 1,920,322 | -0.42(-3.58%) |
May 06, 2008 | 12.38 | 12.38 | 11.06 | 11.84 | 2,413,083 | +0.20(+1.75%) |
May 05, 2008 | 12.12 | 12.43 | 11.53 | 11.64 | 1,725,771 | -0.65(-5.25%) |
May 02, 2008 | 12.26 | 12.50 | 12.04 | 12.29 | 1,818,339 | +0.25(+2.06%) |
May 01, 2008 | 11.40 | 12.08 | 11.06 | 12.04 | 3,084,039 | +0.52(+4.53%) |
Apr 30, 2008 | 11.55 | 11.84 | 11.25 | 11.52 | 3,132,218 | +0.10(+0.85%) |
Apr 29, 2008 | 11.29 | 11.63 | 11.01 | 11.42 | 1,906,952 | -0.04(-0.31%) |
Apr 28, 2008 | 11.07 | 11.46 | 10.70 | 11.46 | 1,722,723 | +0.28(+2.53%) |
Apr 25, 2008 | 11.24 | 11.54 | 10.82 | 11.17 | 3,115,983 | -0.04(-0.39%) |
Apr 24, 2008 | 10.37 | 11.46 | 10.19 | 11.22 | 3,258,189 | +0.97(+9.49%) |
Apr 23, 2008 | 11.67 | 11.67 | 9.980 | 10.24 | 7,826,894 | -1.56(-13.18%) |
Apr 22, 2008 | 11.90 | 12.03 | 11.42 | 11.80 | 3,341,576 | -0.25(-2.05%) |
Apr 21, 2008 | 11.67 | 12.27 | 11.48 | 12.05 | 3,268,956 | +0.56(+4.85%) |
Apr 18, 2008 | 11.28 | 11.62 | 11.06 | 11.49 | 4,971,977 | +0.45(+4.08%) |
Apr 17, 2008 | 9.494 | 11.18 | 9.467 | 11.04 | 8,551,374 | +1.76(+18.95%) |
Apr 16, 2008 | 10.18 | 10.19 | 8.831 | 9.281 | 3,323,798 | +0.02(+0.19%) |
Apr 15, 2008 | 9.343 | 9.547 | 9.105 | 9.264 | 1,984,008 | -0.11(-1.13%) |
Apr 14, 2008 | 9.582 | 9.714 | 9.281 | 9.370 | 1,790,276 | -0.17(-1.76%) |
Apr 11, 2008 | 9.502 | 9.989 | 9.335 | 9.538 | 1,799,829 | -0.09(-0.92%) |
Apr 10, 2008 | 9.653 | 9.688 | 9.281 | 9.626 | 3,311,262 | -0.01(-0.09%) |
Apr 09, 2008 | 10.11 | 10.32 | 9.520 | 9.635 | 3,109,814 | -0.52(-5.14%) |
Apr 08, 2008 | 9.812 | 10.25 | 9.723 | 10.16 | 2,415,569 | +0.14(+1.41%) |
Apr 07, 2008 | 9.953 | 10.30 | 9.843 | 10.02 | 4,078,082 | +0.29(+3.00%) |
Apr 04, 2008 | 10.17 | 10.26 | 9.723 | 9.723 | 3,416,236 | -0.40(-3.93%) |
Apr 03, 2008 | 10.42 | 10.55 | 9.984 | 10.12 | 4,230,633 | -0.15(-1.46%) |
Apr 02, 2008 | 10.24 | 10.62 | 10.11 | 10.27 | 6,255,356 | +0.07(+0.69%) |
Apr 01, 2008 | 9.750 | 10.22 | 9.591 | 10.20 | 5,859,202 | +0.89(+9.59%) |
Mar 31, 2008 | 8.937 | 9.547 | 8.839 | 9.308 | 4,707,461 | +0.43(+4.88%) |
Mar 28, 2008 | 9.697 | 9.697 | 8.486 | 8.875 | 9,283,123 | -0.62(-6.52%) |
Mar 27, 2008 | 9.830 | 10.15 | 9.467 | 9.494 | 5,151,617 | -0.49(-4.87%) |
Mar 26, 2008 | 10.86 | 10.86 | 9.812 | 9.980 | 11,468,823 | -0.85(-7.84%) |
Mar 25, 2008 | 10.57 | 11.29 | 10.17 | 10.83 | 26,993,592 | -0.93(-7.89%) |
Mar 24, 2008 | 12.16 | 12.16 | 11.08 | 11.76 | 7,330,405 | +0.21(+1.84%) |
Mar 21, 2008 | 11.65 | 11.92 | 10.77 | 11.54 | 3,834,008 | +0.00(+0.00%) |
Mar 20, 2008 | 11.65 | 11.92 | 10.77 | 11.54 | 3,834,008 | -0.04(-0.30%) |
Mar 19, 2008 | 12.07 | 12.15 | 11.36 | 11.58 | 4,581,333 | -0.80(-6.43%) |
Mar 18, 2008 | 11.51 | 12.38 | 11.42 | 12.38 | 2,002,835 | +1.02(+8.95%) |
Mar 17, 2008 | 10.17 | 11.45 | 10.17 | 11.36 | 1,860,678 | -0.01(-0.08%) |
Mar 14, 2008 | 12.20 | 12.82 | 11.05 | 11.37 | 1,908,699 | -0.59(-4.95%) |
Mar 13, 2008 | 11.03 | 12.64 | 10.94 | 11.96 | 1,452,961 | +0.54(+4.72%) |
Mar 12, 2008 | 13.25 | 13.25 | 11.31 | 11.42 | 1,754,835 | -1.84(-13.87%) |
Mar 11, 2008 | 11.72 | 13.26 | 11.62 | 13.26 | 1,842,833 | +2.01(+17.83%) |
Mar 10, 2008 | 12.22 | 12.85 | 11.18 | 11.25 | 1,770,870 | -0.68(-5.70%) |
Mar 07, 2008 | 12.48 | 12.99 | 11.55 | 11.93 | 1,756,743 | -0.80(-6.32%) |
Mar 06, 2008 | 12.97 | 13.26 | 11.97 | 12.74 | 1,570,705 | -0.04(-0.35%) |
Mar 05, 2008 | 12.57 | 14.14 | 12.33 | 12.78 | 3,123,247 | +0.24(+1.90%) |
Mar 04, 2008 | 12.95 | 13.00 | 12.04 | 12.54 | 2,942,784 | -0.55(-4.19%) |