Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.77 | 10.78 | 10.43 | 10.49 | 3,973,744 | -0.27(-2.53%) |
May 29, 2008 | 10.62 | 10.84 | 10.61 | 10.76 | 3,398,717 | +0.11(+1.01%) |
May 28, 2008 | 10.34 | 10.68 | 10.34 | 10.65 | 4,333,236 | +0.40(+3.86%) |
May 27, 2008 | 10.44 | 10.45 | 10.11 | 10.26 | 4,087,190 | +0.04(+0.35%) |
May 26, 2008 | 10.54 | 10.54 | 10.15 | 10.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.54 | 10.54 | 10.15 | 10.22 | 3,947,508 | -0.31(-2.91%) |
May 22, 2008 | 10.55 | 10.72 | 10.51 | 10.53 | 5,062,119 | -0.11(-1.00%) |
May 21, 2008 | 10.65 | 10.76 | 10.59 | 10.63 | 5,416,206 | -0.01(-0.07%) |
May 20, 2008 | 10.69 | 10.71 | 10.58 | 10.64 | 2,269,938 | -0.05(-0.46%) |
May 19, 2008 | 10.54 | 10.92 | 10.54 | 10.69 | 2,853,029 | +0.19(+1.80%) |
May 16, 2008 | 10.58 | 10.65 | 10.45 | 10.50 | 2,268,181 | -0.02(-0.22%) |
May 15, 2008 | 10.53 | 10.53 | 10.38 | 10.52 | 2,359,723 | +0.07(+0.69%) |
May 14, 2008 | 10.39 | 10.56 | 10.30 | 10.45 | 2,642,964 | +0.12(+1.15%) |
May 13, 2008 | 10.39 | 10.39 | 10.24 | 10.33 | 3,008,901 | -0.06(-0.55%) |
May 12, 2008 | 10.56 | 10.56 | 10.27 | 10.39 | 4,000,789 | -0.09(-0.87%) |
May 09, 2008 | 10.48 | 10.56 | 10.42 | 10.48 | 1,721,768 | -0.05(-0.52%) |
May 08, 2008 | 10.21 | 10.59 | 10.21 | 10.54 | 4,424,674 | +0.23(+2.20%) |
May 07, 2008 | 10.57 | 10.57 | 10.30 | 10.31 | 3,967,298 | -0.26(-2.48%) |
May 06, 2008 | 10.26 | 10.59 | 10.18 | 10.57 | 3,231,907 | +0.20(+1.94%) |
May 05, 2008 | 10.29 | 10.48 | 10.29 | 10.37 | 3,564,236 | -0.03(-0.32%) |
May 02, 2008 | 10.06 | 10.45 | 10.06 | 10.40 | 6,367,034 | +0.41(+4.10%) |
May 01, 2008 | 9.781 | 10.03 | 9.755 | 9.995 | 3,891,019 | +0.08(+0.81%) |
Apr 30, 2008 | 9.805 | 10.04 | 9.784 | 9.914 | 7,200,769 | +0.20(+2.08%) |
Apr 29, 2008 | 9.708 | 9.788 | 9.570 | 9.712 | 6,928,312 | -0.10(-1.02%) |
Apr 28, 2008 | 9.707 | 9.902 | 9.707 | 9.813 | 2,381,096 | +0.12(+1.23%) |
Apr 25, 2008 | 9.692 | 9.717 | 9.490 | 9.694 | 3,359,046 | -0.01(-0.06%) |
Apr 24, 2008 | 9.590 | 9.702 | 9.414 | 9.699 | 3,622,930 | +0.11(+1.14%) |
Apr 23, 2008 | 9.605 | 9.605 | 9.375 | 9.590 | 4,731,339 | -0.10(-1.02%) |
Apr 22, 2008 | 9.801 | 9.966 | 9.513 | 9.689 | 7,406,300 | -0.50(-4.95%) |
Apr 21, 2008 | 9.889 | 10.28 | 9.889 | 10.19 | 6,466,814 | +0.26(+2.61%) |
Apr 18, 2008 | 9.831 | 9.957 | 9.803 | 9.934 | 4,346,832 | +0.28(+2.86%) |
Apr 17, 2008 | 9.748 | 9.758 | 9.546 | 9.658 | 2,339,521 | -0.16(-1.61%) |
Apr 16, 2008 | 9.401 | 9.848 | 9.401 | 9.816 | 5,445,615 | +0.64(+6.95%) |
Apr 15, 2008 | 9.192 | 9.208 | 9.008 | 9.178 | 4,700,709 | +0.02(+0.25%) |
Apr 14, 2008 | 9.222 | 9.246 | 9.120 | 9.155 | 2,575,962 | -0.06(-0.68%) |
Apr 11, 2008 | 9.423 | 9.423 | 9.156 | 9.218 | 3,061,631 | -0.23(-2.46%) |
Apr 10, 2008 | 9.295 | 9.466 | 9.158 | 9.450 | 3,800,705 | +0.16(+1.78%) |
Apr 09, 2008 | 9.552 | 9.576 | 9.206 | 9.285 | 4,233,547 | -0.26(-2.72%) |
Apr 08, 2008 | 9.563 | 9.635 | 9.490 | 9.545 | 3,041,401 | -0.10(-1.00%) |
Apr 07, 2008 | 9.632 | 9.790 | 9.555 | 9.641 | 4,625,929 | +0.11(+1.19%) |
Apr 04, 2008 | 9.469 | 9.638 | 9.445 | 9.527 | 4,008,929 | -0.02(-0.20%) |
Apr 03, 2008 | 9.471 | 9.556 | 9.385 | 9.546 | 4,964,774 | +0.06(+0.62%) |
Apr 02, 2008 | 9.427 | 9.487 | 9.401 | 9.487 | 3,477,431 | +0.09(+0.91%) |
Apr 01, 2008 | 9.370 | 9.408 | 9.239 | 9.401 | 3,316,941 | +0.18(+2.01%) |
Mar 31, 2008 | 9.320 | 9.344 | 9.123 | 9.216 | 5,146,665 | -0.19(-2.06%) |
Mar 28, 2008 | 9.533 | 9.543 | 9.384 | 9.410 | 3,834,586 | -0.10(-1.09%) |
Mar 27, 2008 | 9.715 | 9.744 | 9.506 | 9.513 | 3,123,017 | -0.18(-1.86%) |
Mar 26, 2008 | 9.715 | 9.765 | 9.463 | 9.694 | 4,383,524 | -0.05(-0.53%) |
Mar 25, 2008 | 9.424 | 9.760 | 9.414 | 9.745 | 4,439,330 | +0.33(+3.53%) |
Mar 24, 2008 | 9.205 | 9.510 | 9.037 | 9.413 | 3,867,323 | +0.36(+3.97%) |
Mar 21, 2008 | 8.953 | 9.100 | 8.719 | 9.053 | 4,441,422 | +0.00(+0.00%) |
Mar 20, 2008 | 8.953 | 9.100 | 8.719 | 9.053 | 4,441,422 | -0.07(-0.72%) |
Mar 19, 2008 | 9.537 | 9.585 | 9.092 | 9.119 | 4,880,891 | -0.42(-4.42%) |
Mar 18, 2008 | 9.542 | 9.590 | 9.069 | 9.540 | 8,061,109 | +0.25(+2.65%) |
Mar 17, 2008 | 9.299 | 9.380 | 9.093 | 9.294 | 4,881,275 | -0.18(-1.92%) |
Mar 14, 2008 | 9.754 | 9.754 | 9.268 | 9.476 | 6,939,417 | -0.18(-1.86%) |
Mar 13, 2008 | 9.668 | 9.698 | 9.559 | 9.655 | 5,665,656 | -0.11(-1.17%) |
Mar 12, 2008 | 9.957 | 10.07 | 9.751 | 9.770 | 3,911,270 | -0.11(-1.16%) |
Mar 11, 2008 | 9.804 | 9.884 | 9.694 | 9.884 | 4,476,998 | +0.30(+3.11%) |
Mar 10, 2008 | 9.702 | 9.913 | 9.578 | 9.586 | 4,441,422 | -0.22(-2.22%) |
Mar 07, 2008 | 9.890 | 10.11 | 9.655 | 9.804 | 7,155,803 | -0.14(-1.38%) |
Mar 06, 2008 | 10.26 | 10.26 | 9.909 | 9.942 | 4,053,574 | -0.31(-3.03%) |
Mar 05, 2008 | 10.10 | 10.31 | 10.10 | 10.25 | 6,802,192 | +0.22(+2.23%) |
Mar 04, 2008 | 10.41 | 10.42 | 9.992 | 10.03 | 7,955,985 | -0.42(-3.99%) |