Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.39 | 10.39 | 9.843 | 10.02 | 2,486,143 | -0.38(-3.64%) |
May 29, 2008 | 10.50 | 10.61 | 10.36 | 10.39 | 3,389,854 | -0.17(-1.65%) |
May 28, 2008 | 10.83 | 10.85 | 10.48 | 10.57 | 2,953,404 | -0.18(-1.69%) |
May 27, 2008 | 10.36 | 10.83 | 10.36 | 10.75 | 1,700,729 | +0.31(+2.97%) |
May 26, 2008 | 10.49 | 10.59 | 10.29 | 10.44 | 1,536,797 | +0.00(+0.00%) |
May 23, 2008 | 10.49 | 10.59 | 10.29 | 10.44 | 1,536,797 | -0.06(-0.58%) |
May 22, 2008 | 10.29 | 10.65 | 10.29 | 10.50 | 1,934,564 | +0.20(+1.98%) |
May 21, 2008 | 10.36 | 10.55 | 10.26 | 10.30 | 2,429,637 | -0.02(-0.22%) |
May 20, 2008 | 10.33 | 10.39 | 10.13 | 10.32 | 2,152,943 | -0.04(-0.36%) |
May 19, 2008 | 10.55 | 10.55 | 10.27 | 10.36 | 3,447,202 | +0.39(+3.87%) |
May 16, 2008 | 10.39 | 10.43 | 9.971 | 9.971 | 2,651,195 | -0.36(-3.51%) |
May 15, 2008 | 10.41 | 10.51 | 10.20 | 10.33 | 2,912,369 | -0.09(-0.87%) |
May 14, 2008 | 10.41 | 10.64 | 10.34 | 10.43 | 2,929,028 | +0.10(+0.95%) |
May 13, 2008 | 10.52 | 10.55 | 10.27 | 10.33 | 2,482,286 | -0.20(-1.94%) |
May 12, 2008 | 10.48 | 10.58 | 10.30 | 10.53 | 3,127,473 | +0.11(+1.09%) |
May 09, 2008 | 10.43 | 10.83 | 10.36 | 10.42 | 2,738,038 | -0.10(-0.94%) |
May 08, 2008 | 10.66 | 10.81 | 10.09 | 10.52 | 3,899,388 | -0.17(-1.63%) |
May 07, 2008 | 11.31 | 11.47 | 10.67 | 10.69 | 3,853,162 | -0.58(-5.17%) |
May 06, 2008 | 11.35 | 11.54 | 10.86 | 11.27 | 3,569,211 | -0.11(-0.93%) |
May 05, 2008 | 11.62 | 11.72 | 11.35 | 11.38 | 3,165,859 | -0.19(-1.63%) |
May 02, 2008 | 11.74 | 11.82 | 11.45 | 11.57 | 1,882,641 | -0.07(-0.59%) |
May 01, 2008 | 10.83 | 11.64 | 10.77 | 11.64 | 2,248,201 | +0.86(+8.01%) |
Apr 30, 2008 | 10.85 | 11.06 | 10.74 | 10.77 | 1,936,507 | -0.11(-1.04%) |
Apr 29, 2008 | 11.19 | 11.19 | 10.81 | 10.89 | 1,585,229 | -0.23(-2.04%) |
Apr 28, 2008 | 10.89 | 11.27 | 10.73 | 11.11 | 2,096,537 | +0.07(+0.62%) |
Apr 25, 2008 | 10.68 | 11.14 | 10.55 | 11.05 | 3,796,880 | +0.21(+1.96%) |
Apr 24, 2008 | 9.517 | 11.00 | 9.442 | 10.83 | 5,018,673 | +1.33(+14.01%) |
Apr 23, 2008 | 10.00 | 10.51 | 9.487 | 9.502 | 2,638,373 | -0.43(-4.34%) |
Apr 22, 2008 | 10.02 | 10.23 | 9.820 | 9.933 | 2,787,770 | -0.33(-3.24%) |
Apr 21, 2008 | 10.55 | 10.57 | 10.11 | 10.27 | 3,946,211 | -0.30(-2.86%) |
Apr 18, 2008 | 11.20 | 11.24 | 10.52 | 10.57 | 3,294,112 | -0.38(-3.46%) |
Apr 17, 2008 | 10.54 | 10.97 | 10.48 | 10.95 | 3,280,312 | +0.23(+2.19%) |
Apr 16, 2008 | 10.48 | 11.05 | 10.08 | 10.71 | 9,240,886 | -1.28(-10.66%) |
Apr 15, 2008 | 12.15 | 12.18 | 11.74 | 11.99 | 2,381,301 | -0.01(-0.06%) |
Apr 14, 2008 | 12.25 | 12.32 | 11.92 | 12.00 | 3,949,541 | -0.41(-3.29%) |
Apr 11, 2008 | 12.41 | 12.85 | 12.34 | 12.41 | 2,560,754 | -0.51(-3.92%) |
Apr 10, 2008 | 13.13 | 13.22 | 12.77 | 12.91 | 1,804,628 | -0.20(-1.50%) |
Apr 09, 2008 | 13.38 | 13.52 | 13.05 | 13.11 | 1,174,334 | -0.32(-2.37%) |
Apr 08, 2008 | 13.56 | 13.62 | 13.26 | 13.43 | 1,352,238 | -0.24(-1.77%) |
Apr 07, 2008 | 13.24 | 13.73 | 13.24 | 13.67 | 1,399,237 | +0.28(+2.09%) |
Apr 04, 2008 | 13.80 | 13.80 | 13.29 | 13.39 | 1,729,094 | -0.38(-2.75%) |
Apr 03, 2008 | 13.84 | 13.93 | 13.51 | 13.77 | 1,912,877 | -0.16(-1.14%) |
Apr 02, 2008 | 13.89 | 14.18 | 13.52 | 13.93 | 1,937,371 | +0.08(+0.60%) |
Apr 01, 2008 | 13.54 | 13.98 | 13.52 | 13.84 | 1,630,130 | +0.42(+3.10%) |
Mar 31, 2008 | 13.25 | 13.91 | 13.18 | 13.43 | 1,522,987 | +0.14(+1.08%) |
Mar 28, 2008 | 13.29 | 14.12 | 13.24 | 13.29 | 948,490 | -0.51(-3.73%) |
Mar 27, 2008 | 14.18 | 14.25 | 13.78 | 13.80 | 1,384,971 | -0.32(-2.25%) |
Mar 26, 2008 | 14.78 | 14.94 | 14.09 | 14.12 | 1,287,246 | -0.82(-5.52%) |
Mar 25, 2008 | 14.95 | 15.04 | 14.50 | 14.94 | 1,226,525 | +0.05(+0.36%) |
Mar 24, 2008 | 14.31 | 15.18 | 14.28 | 14.89 | 1,558,033 | +0.36(+2.50%) |
Mar 21, 2008 | 13.83 | 14.53 | 13.63 | 14.53 | 1,478,709 | +0.00(+0.00%) |
Mar 20, 2008 | 13.83 | 14.53 | 13.63 | 14.53 | 1,479,983 | +0.75(+5.44%) |
Mar 19, 2008 | 14.15 | 14.33 | 13.78 | 13.78 | 1,190,239 | -0.37(-2.62%) |
Mar 18, 2008 | 14.00 | 14.28 | 13.57 | 14.15 | 1,685,176 | +0.51(+3.72%) |
Mar 17, 2008 | 13.07 | 13.78 | 13.01 | 13.64 | 2,130,747 | +0.10(+0.73%) |
Mar 14, 2008 | 13.73 | 13.95 | 13.24 | 13.54 | 1,990,073 | -0.10(-0.72%) |
Mar 13, 2008 | 13.38 | 13.70 | 13.16 | 13.64 | 2,607,295 | +0.08(+0.56%) |
Mar 12, 2008 | 13.74 | 14.21 | 13.52 | 13.56 | 2,838,616 | -0.13(-0.94%) |
Mar 11, 2008 | 13.31 | 13.81 | 13.13 | 13.69 | 3,355,997 | +0.73(+5.66%) |
Mar 10, 2008 | 13.29 | 13.44 | 12.83 | 12.96 | 1,438,082 | -0.36(-2.73%) |
Mar 07, 2008 | 13.09 | 13.47 | 13.06 | 13.32 | 3,138,456 | +0.14(+1.03%) |
Mar 06, 2008 | 13.53 | 13.63 | 13.13 | 13.19 | 2,899,363 | -0.43(-3.17%) |
Mar 05, 2008 | 13.82 | 13.97 | 13.61 | 13.62 | 2,626,839 | -0.08(-0.61%) |
Mar 04, 2008 | 13.92 | 14.03 | 13.51 | 13.70 | 2,072,794 | -0.41(-2.90%) |