Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.33 | 10.81 | 10.24 | 10.70 | 9,394,838 | +0.39(+3.75%) |
May 29, 2008 | 9.703 | 10.38 | 9.703 | 10.32 | 5,291,212 | +0.56(+5.69%) |
May 28, 2008 | 9.569 | 9.787 | 9.543 | 9.762 | 2,967,339 | +0.20(+2.11%) |
May 27, 2008 | 9.594 | 9.628 | 9.224 | 9.560 | 4,601,530 | +0.02(+0.18%) |
May 26, 2008 | 9.804 | 9.829 | 9.434 | 9.543 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.804 | 9.829 | 9.434 | 9.543 | 2,772,690 | -0.24(-2.49%) |
May 22, 2008 | 9.628 | 9.855 | 9.585 | 9.787 | 3,040,561 | +0.16(+1.66%) |
May 21, 2008 | 10.01 | 10.03 | 9.585 | 9.628 | 3,160,657 | -0.34(-3.38%) |
May 20, 2008 | 9.888 | 9.981 | 9.686 | 9.964 | 2,872,520 | +0.01(+0.08%) |
May 19, 2008 | 9.914 | 10.22 | 9.762 | 9.956 | 2,644,679 | +0.15(+1.55%) |
May 16, 2008 | 9.863 | 9.905 | 9.619 | 9.804 | 2,272,219 | -0.03(-0.26%) |
May 15, 2008 | 9.644 | 9.855 | 9.636 | 9.829 | 2,190,394 | +0.21(+2.19%) |
May 14, 2008 | 9.527 | 9.762 | 9.476 | 9.619 | 1,983,417 | +0.12(+1.24%) |
May 13, 2008 | 9.628 | 9.628 | 9.367 | 9.501 | 2,486,611 | -0.09(-0.96%) |
May 12, 2008 | 9.181 | 9.619 | 9.139 | 9.594 | 3,226,311 | +0.41(+4.49%) |
May 09, 2008 | 9.249 | 9.350 | 9.114 | 9.181 | 963,978 | -0.09(-1.00%) |
May 08, 2008 | 9.207 | 9.337 | 9.148 | 9.274 | 2,463,846 | +0.10(+1.10%) |
May 07, 2008 | 9.207 | 9.442 | 9.114 | 9.173 | 2,902,385 | -0.15(-1.62%) |
May 06, 2008 | 9.350 | 9.400 | 9.190 | 9.325 | 3,255,983 | -0.04(-0.45%) |
May 05, 2008 | 9.257 | 9.543 | 9.249 | 9.367 | 3,005,119 | -0.01(-0.09%) |
May 02, 2008 | 9.367 | 9.409 | 9.240 | 9.375 | 3,431,702 | +0.01(+0.09%) |
May 01, 2008 | 9.123 | 9.367 | 9.064 | 9.367 | 2,814,454 | +0.21(+2.30%) |
Apr 30, 2008 | 9.325 | 9.375 | 9.055 | 9.156 | 3,365,977 | -0.14(-1.54%) |
Apr 29, 2008 | 8.971 | 9.442 | 8.971 | 9.299 | 3,268,668 | +0.17(+1.84%) |
Apr 28, 2008 | 9.097 | 9.139 | 8.980 | 9.131 | 3,156,377 | -0.02(-0.18%) |
Apr 25, 2008 | 9.097 | 9.173 | 8.887 | 9.148 | 2,533,933 | +0.08(+0.83%) |
Apr 24, 2008 | 8.735 | 9.148 | 8.702 | 9.072 | 2,628,248 | +0.40(+4.66%) |
Apr 23, 2008 | 8.778 | 8.845 | 8.542 | 8.668 | 2,509,074 | -0.05(-0.58%) |
Apr 22, 2008 | 9.055 | 9.055 | 8.584 | 8.719 | 3,900,179 | -0.35(-3.90%) |
Apr 21, 2008 | 8.921 | 9.232 | 8.845 | 9.072 | 3,505,293 | +0.08(+0.94%) |
Apr 18, 2008 | 8.912 | 9.097 | 8.904 | 8.988 | 2,852,072 | +0.18(+2.01%) |
Apr 17, 2008 | 8.601 | 8.879 | 8.601 | 8.811 | 2,986,468 | +0.16(+1.85%) |
Apr 16, 2008 | 8.458 | 8.660 | 8.458 | 8.651 | 3,156,895 | +0.19(+2.19%) |
Apr 15, 2008 | 8.416 | 8.491 | 8.306 | 8.466 | 4,097,503 | +0.09(+1.11%) |
Apr 14, 2008 | 8.231 | 8.407 | 8.231 | 8.374 | 3,489,242 | +0.13(+1.53%) |
Apr 11, 2008 | 8.332 | 8.432 | 8.197 | 8.247 | 3,291,727 | -0.20(-2.39%) |
Apr 10, 2008 | 8.348 | 8.508 | 8.273 | 8.449 | 3,197,976 | +0.15(+1.83%) |
Apr 09, 2008 | 8.315 | 8.491 | 8.197 | 8.298 | 3,368,368 | +0.01(+0.10%) |
Apr 08, 2008 | 8.289 | 8.399 | 8.155 | 8.289 | 4,509,531 | -0.21(-2.48%) |
Apr 07, 2008 | 8.475 | 8.643 | 8.332 | 8.500 | 4,187,777 | +0.10(+1.20%) |
Apr 04, 2008 | 8.121 | 8.483 | 8.071 | 8.399 | 4,044,996 | +0.22(+2.67%) |
Apr 03, 2008 | 8.079 | 8.239 | 7.995 | 8.180 | 4,014,972 | +0.03(+0.41%) |
Apr 02, 2008 | 8.306 | 8.357 | 8.029 | 8.146 | 5,758,550 | -0.17(-2.02%) |
Apr 01, 2008 | 8.163 | 8.315 | 8.037 | 8.315 | 6,562,755 | +0.35(+4.44%) |
Mar 31, 2008 | 7.877 | 7.986 | 7.700 | 7.961 | 5,489,354 | +0.21(+2.71%) |
Mar 28, 2008 | 7.709 | 7.818 | 7.675 | 7.751 | 6,643,242 | +0.15(+1.99%) |
Mar 27, 2008 | 7.869 | 7.894 | 7.599 | 7.599 | 8,721,708 | -0.22(-2.80%) |
Mar 26, 2008 | 7.928 | 8.348 | 7.784 | 7.818 | 23,048,086 | -1.76(-18.37%) |
Mar 25, 2008 | 9.653 | 9.720 | 9.400 | 9.577 | 10,449,740 | +0.00(+0.00%) |
Mar 24, 2008 | 9.771 | 9.888 | 9.484 | 9.577 | 9,440,389 | -0.17(-1.73%) |
Mar 21, 2008 | 10.31 | 10.31 | 9.670 | 9.745 | 8,186,481 | +0.00(+0.00%) |
Mar 20, 2008 | 10.31 | 10.31 | 9.670 | 9.745 | 8,186,481 | -0.55(-5.32%) |
Mar 19, 2008 | 10.76 | 10.76 | 10.29 | 10.29 | 3,274,329 | -0.34(-3.17%) |
Mar 18, 2008 | 10.61 | 10.67 | 10.36 | 10.63 | 1,927,003 | +0.19(+1.86%) |
Mar 17, 2008 | 10.23 | 10.57 | 10.23 | 10.44 | 1,897,298 | -0.03(-0.32%) |
Mar 14, 2008 | 10.72 | 10.83 | 10.36 | 10.47 | 1,973,202 | -0.25(-2.36%) |
Mar 13, 2008 | 10.35 | 10.77 | 10.29 | 10.72 | 2,028,502 | +0.22(+2.08%) |
Mar 12, 2008 | 10.70 | 10.77 | 10.46 | 10.50 | 1,592,734 | -0.20(-1.89%) |
Mar 11, 2008 | 10.44 | 10.70 | 10.12 | 10.70 | 3,429,645 | +0.49(+4.78%) |
Mar 10, 2008 | 10.19 | 10.47 | 10.14 | 10.22 | 3,303,348 | +0.02(+0.16%) |
Mar 07, 2008 | 10.35 | 10.58 | 10.13 | 10.20 | 4,569,479 | -0.21(-2.02%) |
Mar 06, 2008 | 10.96 | 10.98 | 10.40 | 10.41 | 3,995,503 | -0.53(-4.85%) |
Mar 05, 2008 | 11.17 | 11.23 | 10.86 | 10.94 | 4,608,441 | +0.31(+2.93%) |
Mar 04, 2008 | 10.45 | 10.64 | 10.29 | 10.63 | 2,650,491 | +0.03(+0.32%) |