Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.23 | 10.51 | 10.15 | 10.45 | 1,867,047 | +0.22(+2.17%) |
May 29, 2008 | 10.14 | 10.49 | 10.07 | 10.23 | 1,887,503 | +0.04(+0.42%) |
May 28, 2008 | 10.50 | 10.56 | 10.13 | 10.19 | 1,790,965 | -0.29(-2.79%) |
May 27, 2008 | 10.26 | 10.67 | 10.23 | 10.48 | 2,004,428 | +0.25(+2.49%) |
May 26, 2008 | 10.30 | 10.51 | 10.11 | 10.22 | 1,301,330 | +0.00(+0.00%) |
May 23, 2008 | 10.30 | 10.51 | 10.11 | 10.22 | 1,301,330 | -0.17(-1.59%) |
May 22, 2008 | 10.20 | 10.47 | 10.11 | 10.39 | 2,285,342 | +0.21(+2.04%) |
May 21, 2008 | 10.39 | 10.59 | 10.06 | 10.18 | 3,468,062 | -0.14(-1.32%) |
May 20, 2008 | 10.29 | 10.48 | 10.18 | 10.32 | 3,340,803 | -0.07(-0.64%) |
May 19, 2008 | 10.47 | 10.62 | 10.34 | 10.39 | 1,798,520 | -0.10(-0.99%) |
May 16, 2008 | 10.52 | 10.57 | 10.21 | 10.49 | 1,794,195 | +0.02(+0.23%) |
May 15, 2008 | 10.35 | 10.49 | 10.05 | 10.47 | 2,364,176 | +0.14(+1.32%) |
May 14, 2008 | 10.38 | 10.57 | 10.30 | 10.33 | 1,744,469 | +0.07(+0.69%) |
May 13, 2008 | 10.20 | 10.29 | 10.13 | 10.26 | 1,549,805 | +0.06(+0.55%) |
May 12, 2008 | 10.06 | 10.28 | 10.06 | 10.20 | 1,497,039 | +0.19(+1.88%) |
May 09, 2008 | 10.06 | 10.14 | 9.786 | 10.01 | 3,994,540 | -0.16(-1.53%) |
May 08, 2008 | 9.362 | 10.38 | 9.338 | 10.17 | 5,269,447 | +0.92(+10.00%) |
May 07, 2008 | 9.673 | 9.706 | 9.154 | 9.244 | 4,200,548 | -0.44(-4.53%) |
May 06, 2008 | 9.999 | 9.999 | 9.541 | 9.683 | 3,607,869 | -0.40(-3.93%) |
May 05, 2008 | 10.33 | 10.36 | 9.970 | 10.08 | 2,389,168 | -0.15(-1.43%) |
May 02, 2008 | 10.80 | 10.81 | 9.999 | 10.22 | 4,319,430 | -0.56(-5.16%) |
May 01, 2008 | 10.85 | 10.97 | 10.40 | 10.78 | 3,668,917 | +0.52(+5.06%) |
Apr 30, 2008 | 10.45 | 10.50 | 10.15 | 10.26 | 2,686,578 | -0.08(-0.82%) |
Apr 29, 2008 | 10.28 | 10.42 | 10.24 | 10.35 | 2,173,820 | +0.08(+0.73%) |
Apr 28, 2008 | 10.11 | 10.47 | 10.05 | 10.27 | 1,649,780 | +0.27(+2.69%) |
Apr 25, 2008 | 9.975 | 10.10 | 9.772 | 10.00 | 1,189,723 | +0.09(+0.90%) |
Apr 24, 2008 | 9.833 | 10.12 | 9.673 | 9.914 | 1,426,623 | +0.04(+0.43%) |
Apr 23, 2008 | 9.899 | 9.989 | 9.569 | 9.871 | 1,179,346 | +0.02(+0.19%) |
Apr 22, 2008 | 10.06 | 10.13 | 9.824 | 9.852 | 1,851,278 | -0.28(-2.75%) |
Apr 21, 2008 | 10.08 | 10.23 | 9.980 | 10.13 | 1,525,856 | -0.05(-0.51%) |
Apr 18, 2008 | 10.08 | 10.31 | 10.01 | 10.18 | 2,096,918 | +0.30(+3.06%) |
Apr 17, 2008 | 9.951 | 9.999 | 9.725 | 9.881 | 1,578,289 | -0.08(-0.76%) |
Apr 16, 2008 | 9.480 | 9.966 | 9.423 | 9.956 | 2,721,090 | +0.47(+4.97%) |
Apr 15, 2008 | 9.480 | 9.550 | 9.319 | 9.484 | 1,688,855 | +0.05(+0.55%) |
Apr 14, 2008 | 9.414 | 9.687 | 9.371 | 9.433 | 1,927,747 | -0.03(-0.35%) |
Apr 11, 2008 | 9.440 | 9.829 | 9.437 | 9.466 | 2,115,711 | -0.39(-3.97%) |
Apr 10, 2008 | 9.466 | 9.999 | 9.409 | 9.857 | 4,466,866 | +0.41(+4.34%) |
Apr 09, 2008 | 9.857 | 9.857 | 9.239 | 9.447 | 6,785,434 | -0.36(-3.66%) |
Apr 08, 2008 | 10.29 | 10.39 | 9.753 | 9.805 | 2,959,182 | -0.53(-5.11%) |
Apr 07, 2008 | 10.48 | 10.49 | 10.28 | 10.33 | 3,023,860 | +0.01(+0.09%) |
Apr 04, 2008 | 10.19 | 10.42 | 9.833 | 10.32 | 3,101,682 | +0.13(+1.25%) |
Apr 03, 2008 | 10.18 | 10.29 | 9.862 | 10.20 | 2,820,493 | -0.10(-0.96%) |
Apr 02, 2008 | 10.61 | 10.68 | 10.17 | 10.30 | 2,672,007 | -0.30(-2.81%) |
Apr 01, 2008 | 10.80 | 10.84 | 10.46 | 10.59 | 2,584,349 | -0.00(-0.04%) |
Mar 31, 2008 | 10.37 | 10.70 | 10.33 | 10.60 | 2,096,990 | +0.20(+1.90%) |
Mar 28, 2008 | 10.39 | 10.78 | 10.30 | 10.40 | 1,879,035 | -0.21(-2.00%) |
Mar 27, 2008 | 10.80 | 11.01 | 10.52 | 10.61 | 2,222,420 | -0.16(-1.49%) |
Mar 26, 2008 | 10.73 | 10.90 | 10.61 | 10.77 | 1,870,062 | -0.05(-0.48%) |
Mar 25, 2008 | 11.30 | 11.40 | 10.68 | 10.82 | 2,905,297 | -0.43(-3.81%) |
Mar 24, 2008 | 11.33 | 11.79 | 11.18 | 11.25 | 3,634,445 | +0.25(+2.31%) |
Mar 21, 2008 | 10.57 | 11.09 | 10.38 | 11.00 | 7,172,031 | +0.00(+0.00%) |
Mar 20, 2008 | 10.57 | 11.09 | 10.38 | 11.00 | 7,172,031 | +0.58(+5.57%) |
Mar 19, 2008 | 10.72 | 10.77 | 10.39 | 10.42 | 1,838,178 | -0.24(-2.26%) |
Mar 18, 2008 | 10.51 | 10.78 | 10.21 | 10.66 | 2,573,985 | +0.39(+3.81%) |
Mar 17, 2008 | 10.36 | 10.95 | 10.14 | 10.27 | 1,896,048 | -0.37(-3.46%) |
Mar 14, 2008 | 10.70 | 11.04 | 10.44 | 10.64 | 3,119,105 | +0.07(+0.67%) |
Mar 13, 2008 | 10.05 | 10.76 | 10.01 | 10.56 | 2,961,441 | +0.38(+3.75%) |
Mar 12, 2008 | 10.44 | 10.53 | 10.17 | 10.18 | 2,513,314 | -0.24(-2.31%) |
Mar 11, 2008 | 10.52 | 10.78 | 10.19 | 10.42 | 4,518,362 | +0.20(+1.94%) |
Mar 10, 2008 | 10.47 | 10.64 | 10.17 | 10.22 | 2,995,158 | -0.20(-1.90%) |
Mar 07, 2008 | 10.18 | 10.61 | 10.12 | 10.42 | 3,181,184 | +0.11(+1.05%) |
Mar 06, 2008 | 10.22 | 10.56 | 10.12 | 10.31 | 3,136,366 | +0.06(+0.60%) |
Mar 05, 2008 | 10.13 | 10.38 | 10.07 | 10.25 | 3,650,199 | +0.15(+1.49%) |
Mar 04, 2008 | 10.22 | 10.33 | 9.932 | 10.10 | 1,875,827 | -0.27(-2.59%) |