Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.61 | 10.61 | 10.27 | 10.31 | 2,308,723 | -0.19(-1.84%) |
May 29, 2008 | 10.53 | 10.73 | 10.37 | 10.51 | 2,968,656 | -0.07(-0.64%) |
May 28, 2008 | 10.60 | 10.72 | 10.26 | 10.57 | 3,022,006 | -0.35(-3.19%) |
May 27, 2008 | 10.55 | 10.92 | 10.55 | 10.92 | 2,374,624 | +0.40(+3.77%) |
May 26, 2008 | 10.65 | 10.85 | 10.35 | 10.52 | 2,567,741 | +0.00(+0.00%) |
May 23, 2008 | 10.65 | 10.85 | 10.35 | 10.52 | 2,567,741 | -0.35(-3.20%) |
May 22, 2008 | 10.71 | 10.97 | 10.70 | 10.87 | 3,572,833 | +0.08(+0.72%) |
May 21, 2008 | 11.13 | 11.29 | 10.54 | 10.80 | 4,278,621 | -0.12(-1.06%) |
May 20, 2008 | 12.27 | 12.27 | 10.49 | 10.91 | 9,759,035 | -1.00(-8.37%) |
May 19, 2008 | 11.96 | 12.29 | 11.77 | 11.91 | 3,497,818 | -0.05(-0.40%) |
May 16, 2008 | 11.87 | 11.99 | 11.61 | 11.96 | 2,543,944 | +0.17(+1.48%) |
May 15, 2008 | 11.73 | 11.90 | 11.55 | 11.78 | 3,773,706 | +0.08(+0.66%) |
May 14, 2008 | 11.46 | 11.85 | 11.41 | 11.70 | 3,304,075 | +0.28(+2.46%) |
May 13, 2008 | 11.35 | 11.60 | 11.32 | 11.42 | 2,807,046 | +0.05(+0.42%) |
May 12, 2008 | 11.20 | 11.45 | 11.01 | 11.38 | 2,218,909 | +0.37(+3.34%) |
May 09, 2008 | 10.96 | 11.28 | 10.64 | 11.01 | 2,249,245 | -0.23(-2.06%) |
May 08, 2008 | 11.11 | 11.40 | 10.99 | 11.24 | 2,939,629 | +0.00(+0.00%) |
May 07, 2008 | 11.48 | 11.99 | 11.10 | 11.24 | 4,653,745 | -0.25(-2.19%) |
May 06, 2008 | 11.42 | 11.52 | 11.10 | 11.49 | 3,889,301 | +0.00(+0.00%) |
May 05, 2008 | 11.46 | 11.95 | 11.37 | 11.49 | 4,808,858 | +0.21(+1.89%) |
May 02, 2008 | 11.82 | 12.02 | 10.89 | 11.28 | 6,839,537 | -0.65(-5.43%) |
May 01, 2008 | 10.44 | 12.03 | 10.42 | 11.93 | 19,700,850 | +2.69(+29.11%) |
Apr 30, 2008 | 9.470 | 9.538 | 9.132 | 9.238 | 3,839,963 | -0.05(-0.52%) |
Apr 29, 2008 | 9.103 | 9.383 | 9.016 | 9.286 | 4,207,015 | +0.15(+1.59%) |
Apr 28, 2008 | 9.441 | 9.480 | 9.103 | 9.141 | 2,923,369 | -0.33(-3.47%) |
Apr 25, 2008 | 8.967 | 9.499 | 8.958 | 9.470 | 5,724,590 | +0.54(+6.07%) |
Apr 24, 2008 | 8.532 | 9.054 | 8.425 | 8.929 | 6,044,810 | +0.44(+5.13%) |
Apr 23, 2008 | 8.425 | 8.590 | 8.329 | 8.493 | 3,410,361 | +0.10(+1.15%) |
Apr 22, 2008 | 8.425 | 8.513 | 8.319 | 8.396 | 4,207,569 | -0.07(-0.80%) |
Apr 21, 2008 | 8.464 | 8.551 | 8.406 | 8.464 | 3,919,374 | -0.01(-0.11%) |
Apr 18, 2008 | 8.706 | 8.880 | 8.425 | 8.474 | 4,657,320 | -0.06(-0.68%) |
Apr 17, 2008 | 8.987 | 9.016 | 8.445 | 8.532 | 4,848,573 | -0.47(-5.26%) |
Apr 16, 2008 | 8.803 | 9.190 | 8.803 | 9.006 | 2,822,519 | +0.22(+2.53%) |
Apr 15, 2008 | 8.735 | 8.890 | 8.522 | 8.783 | 5,059,604 | -0.26(-2.89%) |
Apr 14, 2008 | 8.706 | 9.190 | 8.551 | 9.045 | 3,971,995 | +0.18(+2.07%) |
Apr 11, 2008 | 8.822 | 9.248 | 8.725 | 8.861 | 4,129,157 | -0.33(-3.58%) |
Apr 10, 2008 | 9.354 | 9.470 | 9.141 | 9.190 | 5,474,954 | -0.20(-2.16%) |
Apr 09, 2008 | 9.847 | 9.915 | 9.141 | 9.393 | 5,168,535 | -0.29(-3.00%) |
Apr 08, 2008 | 9.838 | 9.915 | 9.567 | 9.683 | 3,717,865 | -0.23(-2.34%) |
Apr 07, 2008 | 9.702 | 10.16 | 9.673 | 9.915 | 4,146,962 | -0.15(-1.54%) |
Apr 04, 2008 | 10.70 | 10.70 | 9.722 | 10.07 | 5,397,520 | -0.61(-5.71%) |
Apr 03, 2008 | 10.52 | 10.89 | 10.52 | 10.68 | 5,195,355 | +0.02(+0.18%) |
Apr 02, 2008 | 10.60 | 10.93 | 10.55 | 10.66 | 2,465,908 | +0.08(+0.73%) |
Apr 01, 2008 | 10.55 | 10.71 | 10.44 | 10.58 | 4,048,088 | +0.23(+2.24%) |
Mar 31, 2008 | 10.42 | 10.60 | 10.18 | 10.35 | 4,310,903 | -0.11(-1.02%) |
Mar 28, 2008 | 10.50 | 10.75 | 10.38 | 10.46 | 3,545,186 | -0.04(-0.37%) |
Mar 27, 2008 | 10.92 | 10.96 | 10.47 | 10.50 | 4,894,752 | -0.43(-3.90%) |
Mar 26, 2008 | 11.03 | 11.21 | 10.83 | 10.92 | 4,252,456 | -0.16(-1.48%) |
Mar 25, 2008 | 11.31 | 11.52 | 10.99 | 11.09 | 3,869,751 | -0.17(-1.55%) |
Mar 24, 2008 | 10.72 | 11.39 | 10.69 | 11.26 | 3,517,528 | +0.61(+5.72%) |
Mar 21, 2008 | 10.95 | 10.95 | 10.35 | 10.65 | 5,721,916 | +0.00(+0.00%) |
Mar 20, 2008 | 10.95 | 10.95 | 10.35 | 10.65 | 5,722,836 | -0.22(-2.05%) |
Mar 19, 2008 | 11.66 | 11.80 | 10.87 | 10.87 | 3,210,077 | -0.79(-6.80%) |
Mar 18, 2008 | 11.39 | 11.79 | 11.10 | 11.67 | 4,165,272 | +0.67(+6.07%) |
Mar 17, 2008 | 11.00 | 11.11 | 10.66 | 11.00 | 3,884,004 | -0.22(-1.98%) |
Mar 14, 2008 | 11.53 | 11.60 | 11.04 | 11.22 | 5,877,599 | -0.23(-2.03%) |
Mar 13, 2008 | 10.95 | 11.47 | 10.79 | 11.45 | 5,937,931 | +0.49(+4.50%) |
Mar 12, 2008 | 11.35 | 11.41 | 10.94 | 10.96 | 3,590,117 | -0.31(-2.75%) |
Mar 11, 2008 | 11.42 | 11.49 | 10.88 | 11.27 | 4,856,741 | +0.18(+1.66%) |
Mar 10, 2008 | 11.18 | 11.56 | 11.05 | 11.09 | 3,889,418 | -0.05(-0.43%) |
Mar 07, 2008 | 11.04 | 11.40 | 10.91 | 11.13 | 3,751,574 | +0.08(+0.70%) |
Mar 06, 2008 | 11.41 | 11.53 | 11.06 | 11.06 | 3,556,564 | -0.39(-3.38%) |
Mar 05, 2008 | 11.06 | 11.54 | 11.00 | 11.44 | 3,428,836 | +0.40(+3.59%) |
Mar 04, 2008 | 11.04 | 11.21 | 10.75 | 11.05 | 4,134,279 | +0.01(+0.09%) |