Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.45 | 10.83 | 10.18 | 10.68 | 2,422,733 | +0.24(+2.30%) |
May 29, 2008 | 10.27 | 10.49 | 10.22 | 10.44 | 1,787,712 | +0.12(+1.21%) |
May 28, 2008 | 10.73 | 10.76 | 10.22 | 10.32 | 2,817,810 | -0.29(-2.76%) |
May 27, 2008 | 10.66 | 10.92 | 10.42 | 10.61 | 3,328,797 | +0.39(+3.83%) |
May 26, 2008 | 10.76 | 10.76 | 10.14 | 10.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.76 | 10.76 | 10.14 | 10.22 | 1,953,514 | -0.51(-4.72%) |
May 22, 2008 | 10.51 | 10.92 | 10.49 | 10.73 | 2,167,401 | +0.20(+1.86%) |
May 21, 2008 | 10.93 | 11.06 | 10.45 | 10.53 | 2,566,827 | -0.44(-3.97%) |
May 20, 2008 | 11.39 | 11.64 | 10.88 | 10.97 | 1,550,339 | -0.45(-3.97%) |
May 19, 2008 | 11.55 | 11.88 | 11.29 | 11.42 | 1,642,762 | -0.06(-0.54%) |
May 16, 2008 | 11.71 | 11.71 | 11.24 | 11.48 | 1,344,818 | -0.28(-2.34%) |
May 15, 2008 | 11.20 | 11.78 | 10.92 | 11.76 | 1,799,101 | +0.66(+5.92%) |
May 14, 2008 | 11.02 | 11.26 | 10.93 | 11.10 | 1,726,544 | +0.17(+1.54%) |
May 13, 2008 | 11.11 | 11.45 | 10.76 | 10.93 | 1,770,180 | -0.22(-1.99%) |
May 12, 2008 | 11.00 | 11.51 | 10.77 | 11.16 | 1,806,796 | +0.31(+2.87%) |
May 09, 2008 | 11.11 | 11.12 | 10.79 | 10.84 | 1,018,527 | -0.32(-2.87%) |
May 08, 2008 | 11.43 | 11.66 | 11.12 | 11.16 | 1,522,260 | -0.32(-2.79%) |
May 07, 2008 | 11.87 | 12.06 | 11.48 | 11.48 | 1,909,724 | -0.43(-3.58%) |
May 06, 2008 | 12.45 | 12.45 | 11.12 | 11.91 | 2,399,766 | +0.20(+1.75%) |
May 05, 2008 | 12.19 | 12.50 | 11.59 | 11.71 | 1,716,247 | -0.65(-5.25%) |
May 02, 2008 | 12.33 | 12.57 | 12.11 | 12.36 | 1,808,304 | +0.25(+2.06%) |
May 01, 2008 | 11.47 | 12.15 | 11.12 | 12.11 | 3,067,019 | +0.52(+4.53%) |
Apr 30, 2008 | 11.62 | 11.91 | 11.32 | 11.58 | 3,114,933 | +0.10(+0.85%) |
Apr 29, 2008 | 11.35 | 11.70 | 11.08 | 11.48 | 1,896,428 | -0.04(-0.31%) |
Apr 28, 2008 | 11.13 | 11.53 | 10.76 | 11.52 | 1,713,216 | +0.28(+2.53%) |
Apr 25, 2008 | 11.31 | 11.61 | 10.88 | 11.24 | 3,098,787 | -0.04(-0.39%) |
Apr 24, 2008 | 10.43 | 11.52 | 10.25 | 11.28 | 3,240,207 | +0.98(+9.49%) |
Apr 23, 2008 | 11.73 | 11.73 | 10.04 | 10.30 | 7,783,699 | -1.56(-13.18%) |
Apr 22, 2008 | 11.96 | 12.10 | 11.48 | 11.87 | 3,323,134 | -0.25(-2.05%) |
Apr 21, 2008 | 11.73 | 12.34 | 11.55 | 12.12 | 3,250,916 | +0.56(+4.85%) |
Apr 18, 2008 | 11.34 | 11.68 | 11.12 | 11.56 | 4,944,539 | +0.45(+4.08%) |
Apr 17, 2008 | 9.546 | 11.24 | 9.520 | 11.10 | 8,504,182 | +1.77(+18.95%) |
Apr 16, 2008 | 10.24 | 10.25 | 8.880 | 9.333 | 3,305,454 | +0.02(+0.19%) |
Apr 15, 2008 | 9.395 | 9.600 | 9.155 | 9.315 | 1,973,059 | -0.11(-1.13%) |
Apr 14, 2008 | 9.635 | 9.768 | 9.333 | 9.422 | 1,780,396 | -0.17(-1.76%) |
Apr 11, 2008 | 9.555 | 10.04 | 9.386 | 9.591 | 1,789,896 | -0.09(-0.92%) |
Apr 10, 2008 | 9.706 | 9.742 | 9.333 | 9.680 | 3,292,988 | -0.01(-0.09%) |
Apr 09, 2008 | 10.17 | 10.38 | 9.573 | 9.689 | 3,092,652 | -0.52(-5.13%) |
Apr 08, 2008 | 9.866 | 10.31 | 9.777 | 10.21 | 2,402,238 | +0.14(+1.41%) |
Apr 07, 2008 | 10.01 | 10.36 | 9.897 | 10.07 | 4,055,577 | +0.29(+3.00%) |
Apr 04, 2008 | 10.22 | 10.32 | 9.777 | 9.777 | 3,397,383 | -0.40(-3.93%) |
Apr 03, 2008 | 10.48 | 10.61 | 10.04 | 10.18 | 4,207,286 | -0.15(-1.46%) |
Apr 02, 2008 | 10.30 | 10.68 | 10.16 | 10.33 | 6,220,834 | +0.07(+0.69%) |
Apr 01, 2008 | 9.804 | 10.28 | 9.644 | 10.26 | 5,826,867 | +0.90(+9.59%) |
Mar 31, 2008 | 8.986 | 9.600 | 8.889 | 9.360 | 4,681,482 | +0.44(+4.88%) |
Mar 28, 2008 | 9.751 | 9.751 | 8.533 | 8.924 | 9,231,892 | -0.62(-6.52%) |
Mar 27, 2008 | 9.884 | 10.20 | 9.520 | 9.546 | 5,123,187 | -0.49(-4.87%) |
Mar 26, 2008 | 10.92 | 10.92 | 9.866 | 10.04 | 11,405,529 | -0.85(-7.84%) |
Mar 25, 2008 | 10.63 | 11.35 | 10.22 | 10.89 | 26,844,622 | -0.93(-7.89%) |
Mar 24, 2008 | 12.23 | 12.23 | 11.15 | 11.82 | 7,289,950 | +0.21(+1.84%) |
Mar 21, 2008 | 11.72 | 11.99 | 10.83 | 11.61 | 3,812,849 | +0.00(+0.00%) |
Mar 20, 2008 | 11.72 | 11.99 | 10.83 | 11.61 | 3,812,849 | -0.04(-0.31%) |
Mar 19, 2008 | 12.13 | 12.21 | 11.42 | 11.64 | 4,556,049 | -0.80(-6.43%) |
Mar 18, 2008 | 11.57 | 12.44 | 11.48 | 12.44 | 1,991,782 | +1.02(+8.95%) |
Mar 17, 2008 | 10.23 | 11.51 | 10.23 | 11.42 | 1,850,410 | -0.01(-0.08%) |
Mar 14, 2008 | 12.27 | 12.89 | 11.11 | 11.43 | 1,898,166 | -0.60(-4.95%) |
Mar 13, 2008 | 11.09 | 12.71 | 11.00 | 12.03 | 1,444,942 | +0.54(+4.72%) |
Mar 12, 2008 | 13.32 | 13.32 | 11.38 | 11.48 | 1,745,150 | -1.85(-13.87%) |
Mar 11, 2008 | 11.79 | 13.33 | 11.69 | 13.33 | 1,832,663 | +2.02(+17.83%) |
Mar 10, 2008 | 12.29 | 12.92 | 11.24 | 11.32 | 1,761,097 | -0.68(-5.70%) |
Mar 07, 2008 | 12.55 | 13.06 | 11.62 | 12.00 | 1,747,048 | -0.81(-6.32%) |
Mar 06, 2008 | 13.04 | 13.33 | 12.04 | 12.81 | 1,562,037 | -0.04(-0.35%) |
Mar 05, 2008 | 12.64 | 14.22 | 12.40 | 12.85 | 3,106,011 | +0.24(+1.90%) |
Mar 04, 2008 | 13.02 | 13.07 | 12.11 | 12.61 | 2,926,544 | -0.55(-4.19%) |