Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.59 | 10.59 | 10.25 | 10.29 | 2,314,417 | -0.19(-1.84%) |
May 29, 2008 | 10.51 | 10.70 | 10.34 | 10.48 | 2,975,978 | -0.07(-0.64%) |
May 28, 2008 | 10.58 | 10.69 | 10.24 | 10.55 | 3,029,459 | -0.35(-3.19%) |
May 27, 2008 | 10.53 | 10.89 | 10.53 | 10.89 | 2,380,481 | +0.40(+3.77%) |
May 26, 2008 | 10.62 | 10.83 | 10.32 | 10.50 | 2,574,074 | +0.00(+0.00%) |
May 23, 2008 | 10.62 | 10.83 | 10.32 | 10.50 | 2,574,074 | -0.35(-3.20%) |
May 22, 2008 | 10.68 | 10.94 | 10.67 | 10.85 | 3,581,645 | +0.08(+0.72%) |
May 21, 2008 | 11.11 | 11.26 | 10.52 | 10.77 | 4,289,173 | -0.12(-1.06%) |
May 20, 2008 | 12.24 | 12.24 | 10.46 | 10.88 | 9,783,104 | -0.99(-8.37%) |
May 19, 2008 | 11.93 | 12.25 | 11.74 | 11.88 | 3,506,444 | -0.05(-0.40%) |
May 16, 2008 | 11.84 | 11.96 | 11.58 | 11.93 | 2,550,219 | +0.17(+1.48%) |
May 15, 2008 | 11.70 | 11.87 | 11.52 | 11.75 | 3,783,013 | +0.08(+0.66%) |
May 14, 2008 | 11.43 | 11.82 | 11.39 | 11.68 | 3,312,224 | +0.28(+2.46%) |
May 13, 2008 | 11.32 | 11.57 | 11.29 | 11.40 | 2,813,970 | +0.05(+0.42%) |
May 12, 2008 | 11.17 | 11.43 | 10.98 | 11.35 | 2,224,381 | +0.37(+3.34%) |
May 09, 2008 | 10.93 | 11.25 | 10.61 | 10.98 | 2,254,793 | -0.23(-2.07%) |
May 08, 2008 | 11.09 | 11.37 | 10.96 | 11.21 | 2,946,879 | +0.00(+0.00%) |
May 07, 2008 | 11.45 | 11.97 | 11.07 | 11.21 | 4,665,222 | -0.25(-2.19%) |
May 06, 2008 | 11.40 | 11.49 | 11.07 | 11.46 | 3,898,893 | +0.00(+0.00%) |
May 05, 2008 | 11.43 | 11.92 | 11.34 | 11.46 | 4,820,719 | +0.21(+1.89%) |
May 02, 2008 | 11.79 | 11.99 | 10.87 | 11.25 | 6,856,406 | -0.65(-5.43%) |
May 01, 2008 | 10.41 | 12.00 | 10.39 | 11.90 | 19,749,440 | +2.68(+29.11%) |
Apr 30, 2008 | 9.447 | 9.514 | 9.109 | 9.215 | 3,849,434 | -0.05(-0.52%) |
Apr 29, 2008 | 9.080 | 9.360 | 8.993 | 9.264 | 4,217,391 | +0.14(+1.59%) |
Apr 28, 2008 | 9.418 | 9.457 | 9.080 | 9.119 | 2,930,579 | -0.33(-3.47%) |
Apr 25, 2008 | 8.945 | 9.476 | 8.935 | 9.447 | 5,738,709 | +0.54(+6.07%) |
Apr 24, 2008 | 8.511 | 9.032 | 8.405 | 8.907 | 6,059,719 | +0.43(+5.13%) |
Apr 23, 2008 | 8.405 | 8.569 | 8.308 | 8.472 | 3,418,772 | +0.10(+1.15%) |
Apr 22, 2008 | 8.405 | 8.492 | 8.299 | 8.376 | 4,217,946 | -0.07(-0.80%) |
Apr 21, 2008 | 8.443 | 8.530 | 8.385 | 8.443 | 3,929,041 | -0.01(-0.11%) |
Apr 18, 2008 | 8.685 | 8.858 | 8.405 | 8.453 | 4,668,807 | -0.06(-0.68%) |
Apr 17, 2008 | 8.964 | 8.993 | 8.424 | 8.511 | 4,860,532 | -0.47(-5.26%) |
Apr 16, 2008 | 8.781 | 9.167 | 8.781 | 8.984 | 2,829,480 | +0.22(+2.53%) |
Apr 15, 2008 | 8.714 | 8.868 | 8.501 | 8.762 | 5,072,083 | -0.26(-2.89%) |
Apr 14, 2008 | 8.685 | 9.167 | 8.530 | 9.022 | 3,981,791 | +0.18(+2.07%) |
Apr 11, 2008 | 8.800 | 9.225 | 8.704 | 8.839 | 4,139,342 | -0.33(-3.58%) |
Apr 10, 2008 | 9.331 | 9.447 | 9.119 | 9.167 | 5,488,458 | -0.20(-2.16%) |
Apr 09, 2008 | 9.823 | 9.891 | 9.119 | 9.370 | 5,181,282 | -0.29(-3.00%) |
Apr 08, 2008 | 9.814 | 9.891 | 9.543 | 9.659 | 3,727,035 | -0.23(-2.34%) |
Apr 07, 2008 | 9.679 | 10.13 | 9.650 | 9.891 | 4,157,190 | -0.15(-1.54%) |
Apr 04, 2008 | 10.67 | 10.67 | 9.698 | 10.05 | 5,410,832 | -0.61(-5.71%) |
Apr 03, 2008 | 10.50 | 10.87 | 10.50 | 10.65 | 5,208,168 | +0.02(+0.18%) |
Apr 02, 2008 | 10.58 | 10.90 | 10.53 | 10.63 | 2,471,990 | +0.08(+0.73%) |
Apr 01, 2008 | 10.53 | 10.68 | 10.41 | 10.56 | 4,058,073 | +0.23(+2.24%) |
Mar 31, 2008 | 10.39 | 10.58 | 10.15 | 10.32 | 4,321,535 | -0.11(-1.02%) |
Mar 28, 2008 | 10.47 | 10.72 | 10.35 | 10.43 | 3,553,930 | -0.04(-0.37%) |
Mar 27, 2008 | 10.89 | 10.93 | 10.44 | 10.47 | 4,906,824 | -0.42(-3.90%) |
Mar 26, 2008 | 11.00 | 11.18 | 10.81 | 10.89 | 4,262,944 | -0.16(-1.48%) |
Mar 25, 2008 | 11.28 | 11.49 | 10.96 | 11.06 | 3,879,296 | -0.17(-1.55%) |
Mar 24, 2008 | 10.69 | 11.36 | 10.66 | 11.23 | 3,526,204 | +0.61(+5.72%) |
Mar 21, 2008 | 10.92 | 10.92 | 10.32 | 10.62 | 5,736,029 | +0.00(+0.00%) |
Mar 20, 2008 | 10.92 | 10.92 | 10.32 | 10.62 | 5,736,951 | -0.22(-2.05%) |
Mar 19, 2008 | 11.63 | 11.77 | 10.85 | 10.85 | 3,217,994 | -0.79(-6.80%) |
Mar 18, 2008 | 11.36 | 11.76 | 11.07 | 11.64 | 4,175,545 | +0.67(+6.07%) |
Mar 17, 2008 | 10.97 | 11.09 | 10.63 | 10.97 | 3,893,583 | -0.22(-1.98%) |
Mar 14, 2008 | 11.50 | 11.57 | 11.01 | 11.19 | 5,892,096 | -0.23(-2.03%) |
Mar 13, 2008 | 10.92 | 11.44 | 10.76 | 11.43 | 5,952,576 | +0.49(+4.50%) |
Mar 12, 2008 | 11.32 | 11.39 | 10.91 | 10.93 | 3,598,972 | -0.31(-2.75%) |
Mar 11, 2008 | 11.40 | 11.46 | 10.86 | 11.24 | 4,868,720 | +0.18(+1.66%) |
Mar 10, 2008 | 11.15 | 11.53 | 11.02 | 11.06 | 3,899,010 | -0.05(-0.43%) |
Mar 07, 2008 | 11.01 | 11.37 | 10.88 | 11.11 | 3,760,827 | +0.08(+0.70%) |
Mar 06, 2008 | 11.39 | 11.50 | 11.03 | 11.03 | 3,565,336 | -0.39(-3.38%) |
Mar 05, 2008 | 11.03 | 11.51 | 10.97 | 11.42 | 3,437,293 | +0.40(+3.59%) |
Mar 04, 2008 | 11.01 | 11.18 | 10.72 | 11.02 | 4,144,475 | +0.01(+0.09%) |