Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.51 | 10.89 | 10.23 | 10.74 | 2,409,579 | +0.24(+2.30%) |
May 29, 2008 | 10.32 | 10.55 | 10.28 | 10.50 | 1,778,005 | +0.13(+1.21%) |
May 28, 2008 | 10.79 | 10.81 | 10.28 | 10.38 | 2,802,510 | -0.29(-2.76%) |
May 27, 2008 | 10.72 | 10.98 | 10.47 | 10.67 | 3,310,723 | +0.39(+3.83%) |
May 26, 2008 | 10.82 | 10.82 | 10.20 | 10.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.82 | 10.82 | 10.20 | 10.28 | 1,942,907 | -0.51(-4.72%) |
May 22, 2008 | 10.56 | 10.97 | 10.55 | 10.79 | 2,155,633 | +0.20(+1.86%) |
May 21, 2008 | 10.99 | 11.12 | 10.51 | 10.59 | 2,552,890 | -0.44(-3.97%) |
May 20, 2008 | 11.45 | 11.71 | 10.94 | 11.03 | 1,541,921 | -0.46(-3.97%) |
May 19, 2008 | 11.61 | 11.95 | 11.35 | 11.48 | 1,633,843 | -0.06(-0.54%) |
May 16, 2008 | 11.77 | 11.77 | 11.30 | 11.55 | 1,337,516 | -0.28(-2.34%) |
May 15, 2008 | 11.26 | 11.84 | 10.98 | 11.82 | 1,789,332 | +0.66(+5.92%) |
May 14, 2008 | 11.08 | 11.32 | 10.99 | 11.16 | 1,717,170 | +0.17(+1.54%) |
May 13, 2008 | 11.17 | 11.51 | 10.82 | 10.99 | 1,760,569 | -0.22(-1.99%) |
May 12, 2008 | 11.06 | 11.57 | 10.83 | 11.22 | 1,796,986 | +0.31(+2.87%) |
May 09, 2008 | 11.17 | 11.18 | 10.85 | 10.90 | 1,012,997 | -0.32(-2.87%) |
May 08, 2008 | 11.49 | 11.73 | 11.18 | 11.22 | 1,513,995 | -0.32(-2.79%) |
May 07, 2008 | 11.93 | 12.13 | 11.55 | 11.55 | 1,899,355 | -0.43(-3.58%) |
May 06, 2008 | 12.52 | 12.52 | 11.18 | 11.98 | 2,386,736 | +0.21(+1.75%) |
May 05, 2008 | 12.25 | 12.57 | 11.65 | 11.77 | 1,706,928 | -0.65(-5.25%) |
May 02, 2008 | 12.40 | 12.64 | 12.17 | 12.42 | 1,798,485 | +0.25(+2.06%) |
May 01, 2008 | 11.53 | 12.22 | 11.18 | 12.17 | 3,050,366 | +0.53(+4.53%) |
Apr 30, 2008 | 11.68 | 11.98 | 11.38 | 11.64 | 3,098,020 | +0.10(+0.85%) |
Apr 29, 2008 | 11.41 | 11.76 | 11.14 | 11.55 | 1,886,131 | -0.04(-0.31%) |
Apr 28, 2008 | 11.19 | 11.59 | 10.81 | 11.58 | 1,703,914 | +0.29(+2.53%) |
Apr 25, 2008 | 11.37 | 11.67 | 10.94 | 11.30 | 3,081,962 | -0.04(-0.39%) |
Apr 24, 2008 | 10.48 | 11.58 | 10.30 | 11.34 | 3,222,614 | +0.98(+9.49%) |
Apr 23, 2008 | 11.80 | 11.80 | 10.09 | 10.36 | 7,741,437 | -1.57(-13.18%) |
Apr 22, 2008 | 12.03 | 12.16 | 11.55 | 11.93 | 3,305,091 | -0.25(-2.05%) |
Apr 21, 2008 | 11.80 | 12.40 | 11.61 | 12.18 | 3,233,264 | +0.56(+4.85%) |
Apr 18, 2008 | 11.40 | 11.74 | 11.18 | 11.62 | 4,917,691 | +0.46(+4.08%) |
Apr 17, 2008 | 9.598 | 11.31 | 9.572 | 11.16 | 8,458,007 | +1.78(+18.95%) |
Apr 16, 2008 | 10.30 | 10.30 | 8.928 | 9.384 | 3,287,507 | +0.02(+0.19%) |
Apr 15, 2008 | 9.446 | 9.652 | 9.205 | 9.366 | 1,962,346 | -0.11(-1.13%) |
Apr 14, 2008 | 9.688 | 9.821 | 9.384 | 9.473 | 1,770,729 | -0.17(-1.76%) |
Apr 11, 2008 | 9.607 | 10.10 | 9.438 | 9.643 | 1,780,177 | -0.09(-0.92%) |
Apr 10, 2008 | 9.759 | 9.795 | 9.384 | 9.732 | 3,275,108 | -0.01(-0.09%) |
Apr 09, 2008 | 10.22 | 10.44 | 9.625 | 9.741 | 3,075,860 | -0.53(-5.14%) |
Apr 08, 2008 | 9.920 | 10.37 | 9.831 | 10.27 | 2,389,195 | +0.14(+1.41%) |
Apr 07, 2008 | 10.06 | 10.41 | 9.951 | 10.13 | 4,033,556 | +0.29(+3.00%) |
Apr 04, 2008 | 10.28 | 10.38 | 9.831 | 9.831 | 3,378,936 | -0.40(-3.93%) |
Apr 03, 2008 | 10.54 | 10.67 | 10.09 | 10.23 | 4,184,441 | -0.15(-1.46%) |
Apr 02, 2008 | 10.36 | 10.73 | 10.22 | 10.38 | 6,187,057 | +0.07(+0.69%) |
Apr 01, 2008 | 9.858 | 10.33 | 9.697 | 10.31 | 5,795,229 | +0.90(+9.59%) |
Mar 31, 2008 | 9.035 | 9.652 | 8.937 | 9.411 | 4,656,063 | +0.44(+4.88%) |
Mar 28, 2008 | 9.804 | 9.804 | 8.580 | 8.973 | 9,181,766 | -0.63(-6.52%) |
Mar 27, 2008 | 9.938 | 10.26 | 9.572 | 9.598 | 5,095,369 | -0.49(-4.87%) |
Mar 26, 2008 | 10.98 | 10.98 | 9.920 | 10.09 | 11,343,601 | -0.86(-7.84%) |
Mar 25, 2008 | 10.69 | 11.41 | 10.28 | 10.95 | 26,698,864 | -0.94(-7.89%) |
Mar 24, 2008 | 12.30 | 12.30 | 11.21 | 11.89 | 7,250,368 | +0.21(+1.84%) |
Mar 21, 2008 | 11.78 | 12.06 | 10.89 | 11.67 | 3,792,147 | +0.00(+0.00%) |
Mar 20, 2008 | 11.78 | 12.06 | 10.89 | 11.67 | 3,792,147 | -0.04(-0.31%) |
Mar 19, 2008 | 12.20 | 12.28 | 11.48 | 11.71 | 4,531,312 | -0.80(-6.43%) |
Mar 18, 2008 | 11.64 | 12.51 | 11.55 | 12.51 | 1,980,967 | +1.03(+8.95%) |
Mar 17, 2008 | 10.29 | 11.57 | 10.29 | 11.48 | 1,840,363 | -0.01(-0.08%) |
Mar 14, 2008 | 12.33 | 12.96 | 11.17 | 11.49 | 1,887,859 | -0.60(-4.95%) |
Mar 13, 2008 | 11.15 | 12.78 | 11.06 | 12.09 | 1,437,097 | +0.55(+4.72%) |
Mar 12, 2008 | 13.40 | 13.40 | 11.44 | 11.55 | 1,735,675 | -1.86(-13.87%) |
Mar 11, 2008 | 11.85 | 13.41 | 11.75 | 13.41 | 1,822,712 | +2.03(+17.83%) |
Mar 10, 2008 | 12.36 | 12.99 | 11.31 | 11.38 | 1,751,535 | -0.69(-5.70%) |
Mar 07, 2008 | 12.62 | 13.13 | 11.68 | 12.06 | 1,737,563 | -0.81(-6.32%) |
Mar 06, 2008 | 13.11 | 13.41 | 12.10 | 12.88 | 1,553,556 | -0.04(-0.35%) |
Mar 05, 2008 | 12.71 | 14.30 | 12.47 | 12.92 | 3,089,146 | +0.24(+1.90%) |
Mar 04, 2008 | 13.09 | 13.15 | 12.17 | 12.68 | 2,910,654 | -0.55(-4.19%) |