Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.52 | 11.52 | 11.00 | 11.02 | 8,457,823 | -0.50(-4.36%) |
May 29, 2008 | 11.23 | 11.64 | 11.21 | 11.52 | 7,051,907 | +0.27(+2.36%) |
May 28, 2008 | 10.97 | 11.48 | 10.89 | 11.26 | 15,931,437 | +0.84(+8.07%) |
May 27, 2008 | 10.46 | 10.74 | 10.26 | 10.42 | 8,842,828 | -0.01(-0.06%) |
May 26, 2008 | 10.65 | 10.71 | 10.25 | 10.42 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.65 | 10.71 | 10.25 | 10.42 | 6,884,822 | -0.24(-2.27%) |
May 22, 2008 | 10.47 | 10.80 | 10.37 | 10.66 | 6,257,357 | +0.21(+1.97%) |
May 21, 2008 | 10.82 | 10.92 | 10.37 | 10.46 | 8,051,905 | -0.31(-2.87%) |
May 20, 2008 | 10.64 | 10.85 | 10.55 | 10.77 | 6,911,572 | +0.10(+0.96%) |
May 19, 2008 | 10.85 | 10.85 | 10.57 | 10.66 | 9,015,068 | -0.41(-3.66%) |
May 16, 2008 | 11.40 | 11.40 | 10.81 | 11.07 | 4,930,643 | -0.30(-2.61%) |
May 15, 2008 | 11.32 | 11.37 | 11.01 | 11.37 | 5,352,928 | +0.07(+0.64%) |
May 14, 2008 | 11.14 | 11.53 | 11.14 | 11.29 | 5,783,539 | +0.21(+1.86%) |
May 13, 2008 | 11.29 | 11.29 | 10.98 | 11.09 | 4,040,974 | -0.18(-1.61%) |
May 12, 2008 | 10.84 | 11.33 | 10.84 | 11.27 | 3,907,912 | +0.42(+3.90%) |
May 09, 2008 | 10.74 | 11.00 | 10.71 | 10.85 | 2,671,225 | -0.02(-0.22%) |
May 08, 2008 | 11.46 | 11.47 | 10.62 | 10.87 | 6,370,687 | -0.24(-2.12%) |
May 07, 2008 | 11.11 | 11.55 | 11.03 | 11.11 | 4,950,027 | -0.01(-0.05%) |
May 06, 2008 | 10.94 | 11.17 | 10.75 | 11.11 | 4,034,444 | +0.10(+0.93%) |
May 05, 2008 | 11.20 | 11.24 | 11.00 | 11.01 | 4,415,511 | -0.28(-2.52%) |
May 02, 2008 | 11.60 | 11.75 | 11.14 | 11.29 | 5,797,739 | -0.19(-1.68%) |
May 01, 2008 | 11.12 | 11.51 | 10.95 | 11.49 | 7,128,614 | +0.38(+3.37%) |
Apr 30, 2008 | 11.22 | 11.62 | 10.98 | 11.11 | 8,062,023 | -0.09(-0.81%) |
Apr 29, 2008 | 10.85 | 11.23 | 10.78 | 11.20 | 6,117,700 | +0.30(+2.78%) |
Apr 28, 2008 | 10.83 | 11.00 | 10.65 | 10.90 | 5,211,542 | +0.04(+0.33%) |
Apr 25, 2008 | 10.44 | 10.86 | 10.40 | 10.86 | 7,143,141 | +0.45(+4.36%) |
Apr 24, 2008 | 10.13 | 10.52 | 10.09 | 10.41 | 7,461,478 | +0.28(+2.75%) |
Apr 23, 2008 | 9.781 | 10.16 | 9.757 | 10.13 | 5,208,328 | +0.38(+3.91%) |
Apr 22, 2008 | 9.835 | 9.865 | 9.630 | 9.750 | 4,161,082 | -0.19(-1.89%) |
Apr 21, 2008 | 10.03 | 10.11 | 9.781 | 9.938 | 5,527,383 | -0.16(-1.56%) |
Apr 18, 2008 | 9.769 | 10.14 | 9.769 | 10.10 | 8,962,912 | +0.48(+5.04%) |
Apr 17, 2008 | 9.811 | 9.823 | 9.424 | 9.611 | 7,070,549 | -0.22(-2.28%) |
Apr 16, 2008 | 9.642 | 9.938 | 9.587 | 9.835 | 5,346,647 | +0.28(+2.98%) |
Apr 15, 2008 | 9.630 | 9.678 | 9.454 | 9.551 | 7,640,580 | -0.01(-0.06%) |
Apr 14, 2008 | 9.817 | 9.853 | 9.551 | 9.557 | 4,634,603 | -0.26(-2.65%) |
Apr 11, 2008 | 10.47 | 10.47 | 9.738 | 9.817 | 6,462,500 | -0.24(-2.35%) |
Apr 10, 2008 | 9.829 | 10.37 | 9.678 | 10.05 | 10,313,449 | -0.19(-1.83%) |
Apr 09, 2008 | 10.44 | 10.59 | 10.19 | 10.24 | 5,472,688 | -0.16(-1.57%) |
Apr 08, 2008 | 10.77 | 10.77 | 10.33 | 10.40 | 10,865,298 | -0.33(-3.10%) |
Apr 07, 2008 | 11.28 | 11.45 | 10.65 | 10.74 | 6,297,071 | -0.45(-4.05%) |
Apr 04, 2008 | 11.27 | 11.32 | 11.00 | 11.19 | 3,575,703 | -0.06(-0.54%) |
Apr 03, 2008 | 11.31 | 11.41 | 10.99 | 11.25 | 7,445,115 | -0.16(-1.43%) |
Apr 02, 2008 | 11.14 | 11.55 | 11.11 | 11.41 | 5,463,217 | +0.27(+2.44%) |
Apr 01, 2008 | 10.60 | 11.17 | 10.60 | 11.14 | 4,626,256 | +0.55(+5.20%) |
Mar 31, 2008 | 10.37 | 10.68 | 10.28 | 10.59 | 4,706,953 | +0.25(+2.46%) |
Mar 28, 2008 | 10.72 | 10.72 | 10.29 | 10.34 | 4,857,901 | -0.51(-4.74%) |
Mar 27, 2008 | 11.04 | 11.29 | 10.80 | 10.85 | 5,333,086 | -0.16(-1.48%) |
Mar 26, 2008 | 11.29 | 11.29 | 10.89 | 11.01 | 3,950,097 | -0.28(-2.46%) |
Mar 25, 2008 | 11.27 | 11.38 | 11.01 | 11.29 | 6,108,848 | +0.11(+1.03%) |
Mar 24, 2008 | 11.09 | 11.58 | 10.94 | 11.18 | 6,858,914 | +0.27(+2.50%) |
Mar 21, 2008 | 10.23 | 10.96 | 10.19 | 10.91 | 7,537,244 | +0.00(+0.00%) |
Mar 20, 2008 | 10.23 | 10.96 | 10.19 | 10.91 | 7,537,244 | +0.70(+6.88%) |
Mar 19, 2008 | 10.56 | 10.72 | 10.19 | 10.20 | 4,576,913 | -0.28(-2.71%) |
Mar 18, 2008 | 10.43 | 10.59 | 10.18 | 10.49 | 5,528,976 | +0.21(+2.00%) |
Mar 17, 2008 | 10.22 | 10.48 | 10.01 | 10.28 | 8,267,810 | -0.13(-1.28%) |
Mar 14, 2008 | 10.53 | 10.64 | 10.23 | 10.42 | 7,577,201 | -0.04(-0.41%) |
Mar 13, 2008 | 10.62 | 10.62 | 10.23 | 10.46 | 11,961,390 | -0.39(-3.62%) |
Mar 12, 2008 | 11.00 | 11.37 | 10.77 | 10.85 | 12,815,424 | +0.42(+4.00%) |
Mar 11, 2008 | 10.17 | 10.52 | 10.07 | 10.43 | 11,656,201 | +0.47(+4.74%) |
Mar 10, 2008 | 10.34 | 10.43 | 9.962 | 9.962 | 11,400,673 | -0.28(-2.77%) |
Mar 07, 2008 | 10.39 | 10.83 | 10.10 | 10.25 | 15,041,299 | -0.38(-3.53%) |
Mar 06, 2008 | 11.63 | 11.85 | 10.59 | 10.62 | 33,928,628 | -2.25(-17.48%) |
Mar 05, 2008 | 13.00 | 13.28 | 12.70 | 12.87 | 5,325,329 | -0.10(-0.79%) |
Mar 04, 2008 | 12.58 | 13.03 | 12.34 | 12.97 | 7,326,647 | +0.24(+1.90%) |