Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.33 | 10.82 | 10.25 | 10.71 | 9,388,460 | +0.39(+3.75%) |
May 29, 2008 | 9.710 | 10.39 | 9.710 | 10.32 | 5,287,621 | +0.56(+5.69%) |
May 28, 2008 | 9.575 | 9.794 | 9.550 | 9.769 | 2,965,325 | +0.20(+2.11%) |
May 27, 2008 | 9.600 | 9.634 | 9.230 | 9.567 | 4,598,406 | +0.02(+0.18%) |
May 26, 2008 | 9.811 | 9.836 | 9.440 | 9.550 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.811 | 9.836 | 9.440 | 9.550 | 2,770,808 | -0.24(-2.49%) |
May 22, 2008 | 9.634 | 9.861 | 9.592 | 9.794 | 3,038,497 | +0.16(+1.66%) |
May 21, 2008 | 10.01 | 10.04 | 9.592 | 9.634 | 3,158,512 | -0.34(-3.38%) |
May 20, 2008 | 9.895 | 9.988 | 9.693 | 9.971 | 2,870,570 | +0.01(+0.08%) |
May 19, 2008 | 9.920 | 10.22 | 9.769 | 9.963 | 2,642,884 | +0.15(+1.55%) |
May 16, 2008 | 9.870 | 9.912 | 9.626 | 9.811 | 2,270,677 | -0.03(-0.26%) |
May 15, 2008 | 9.651 | 9.861 | 9.642 | 9.836 | 2,188,907 | +0.21(+2.19%) |
May 14, 2008 | 9.533 | 9.769 | 9.482 | 9.626 | 1,982,071 | +0.12(+1.24%) |
May 13, 2008 | 9.634 | 9.634 | 9.373 | 9.508 | 2,484,923 | -0.09(-0.96%) |
May 12, 2008 | 9.188 | 9.626 | 9.146 | 9.600 | 3,224,121 | +0.41(+4.49%) |
May 09, 2008 | 9.255 | 9.356 | 9.120 | 9.188 | 963,323 | -0.09(-1.00%) |
May 08, 2008 | 9.213 | 9.344 | 9.154 | 9.280 | 2,462,174 | +0.10(+1.10%) |
May 07, 2008 | 9.213 | 9.449 | 9.120 | 9.179 | 2,900,415 | -0.15(-1.62%) |
May 06, 2008 | 9.356 | 9.407 | 9.196 | 9.331 | 3,253,773 | -0.04(-0.45%) |
May 05, 2008 | 9.264 | 9.550 | 9.255 | 9.373 | 3,003,079 | -0.01(-0.09%) |
May 02, 2008 | 9.373 | 9.415 | 9.247 | 9.381 | 3,429,372 | +0.01(+0.09%) |
May 01, 2008 | 9.129 | 9.373 | 9.070 | 9.373 | 2,812,544 | +0.21(+2.30%) |
Apr 30, 2008 | 9.331 | 9.381 | 9.061 | 9.162 | 3,363,692 | -0.14(-1.54%) |
Apr 29, 2008 | 8.977 | 9.449 | 8.977 | 9.306 | 3,266,449 | +0.17(+1.84%) |
Apr 28, 2008 | 9.104 | 9.146 | 8.986 | 9.137 | 3,154,235 | -0.02(-0.18%) |
Apr 25, 2008 | 9.104 | 9.179 | 8.893 | 9.154 | 2,532,213 | +0.08(+0.83%) |
Apr 24, 2008 | 8.741 | 9.154 | 8.708 | 9.078 | 2,626,464 | +0.40(+4.66%) |
Apr 23, 2008 | 8.784 | 8.851 | 8.548 | 8.674 | 2,507,370 | -0.05(-0.58%) |
Apr 22, 2008 | 9.061 | 9.061 | 8.590 | 8.725 | 3,897,532 | -0.35(-3.90%) |
Apr 21, 2008 | 8.927 | 9.238 | 8.851 | 9.078 | 3,502,914 | +0.08(+0.94%) |
Apr 18, 2008 | 8.918 | 9.104 | 8.910 | 8.994 | 2,850,136 | +0.18(+2.01%) |
Apr 17, 2008 | 8.607 | 8.885 | 8.607 | 8.817 | 2,984,441 | +0.16(+1.85%) |
Apr 16, 2008 | 8.463 | 8.666 | 8.463 | 8.657 | 3,154,752 | +0.19(+2.19%) |
Apr 15, 2008 | 8.421 | 8.497 | 8.312 | 8.472 | 4,094,721 | +0.09(+1.11%) |
Apr 14, 2008 | 8.236 | 8.413 | 8.236 | 8.379 | 3,486,873 | +0.13(+1.53%) |
Apr 11, 2008 | 8.337 | 8.438 | 8.202 | 8.253 | 3,289,493 | -0.20(-2.39%) |
Apr 10, 2008 | 8.354 | 8.514 | 8.278 | 8.455 | 3,195,805 | +0.15(+1.83%) |
Apr 09, 2008 | 8.320 | 8.497 | 8.202 | 8.303 | 3,366,081 | +0.01(+0.10%) |
Apr 08, 2008 | 8.295 | 8.405 | 8.160 | 8.295 | 4,506,470 | -0.21(-2.48%) |
Apr 07, 2008 | 8.480 | 8.649 | 8.337 | 8.506 | 4,184,935 | +0.10(+1.20%) |
Apr 04, 2008 | 8.127 | 8.489 | 8.076 | 8.405 | 4,042,250 | +0.22(+2.67%) |
Apr 03, 2008 | 8.085 | 8.245 | 8.000 | 8.186 | 4,012,247 | +0.03(+0.41%) |
Apr 02, 2008 | 8.312 | 8.362 | 8.034 | 8.152 | 5,754,641 | -0.17(-2.02%) |
Apr 01, 2008 | 8.169 | 8.320 | 8.042 | 8.320 | 6,558,300 | +0.35(+4.44%) |
Mar 31, 2008 | 7.882 | 7.992 | 7.706 | 7.967 | 5,485,627 | +0.21(+2.71%) |
Mar 28, 2008 | 7.714 | 7.823 | 7.680 | 7.756 | 6,638,732 | +0.15(+1.99%) |
Mar 27, 2008 | 7.874 | 7.899 | 7.605 | 7.605 | 8,715,787 | -0.22(-2.80%) |
Mar 26, 2008 | 7.933 | 8.354 | 7.790 | 7.823 | 23,032,440 | -1.76(-18.37%) |
Mar 25, 2008 | 9.659 | 9.727 | 9.407 | 9.584 | 10,442,646 | +0.00(+0.00%) |
Mar 24, 2008 | 9.777 | 9.895 | 9.491 | 9.584 | 9,433,980 | -0.17(-1.73%) |
Mar 21, 2008 | 10.32 | 10.32 | 9.676 | 9.752 | 8,180,923 | +0.00(+0.00%) |
Mar 20, 2008 | 10.32 | 10.32 | 9.676 | 9.752 | 8,180,923 | -0.55(-5.32%) |
Mar 19, 2008 | 10.76 | 10.76 | 10.30 | 10.30 | 3,272,106 | -0.34(-3.17%) |
Mar 18, 2008 | 10.62 | 10.68 | 10.37 | 10.64 | 1,925,695 | +0.19(+1.85%) |
Mar 17, 2008 | 10.24 | 10.58 | 10.24 | 10.44 | 1,896,010 | -0.03(-0.32%) |
Mar 14, 2008 | 10.73 | 10.84 | 10.37 | 10.48 | 1,971,862 | -0.25(-2.35%) |
Mar 13, 2008 | 10.36 | 10.78 | 10.30 | 10.73 | 2,027,125 | +0.22(+2.08%) |
Mar 12, 2008 | 10.71 | 10.78 | 10.47 | 10.51 | 1,591,653 | -0.20(-1.89%) |
Mar 11, 2008 | 10.44 | 10.71 | 10.12 | 10.71 | 3,427,317 | +0.49(+4.78%) |
Mar 10, 2008 | 10.20 | 10.48 | 10.15 | 10.22 | 3,301,106 | +0.02(+0.17%) |
Mar 07, 2008 | 10.36 | 10.59 | 10.14 | 10.21 | 4,566,377 | -0.21(-2.02%) |
Mar 06, 2008 | 10.96 | 10.99 | 10.41 | 10.42 | 3,992,790 | -0.53(-4.85%) |
Mar 05, 2008 | 11.18 | 11.24 | 10.86 | 10.95 | 4,605,312 | +0.31(+2.93%) |
Mar 04, 2008 | 10.46 | 10.64 | 10.30 | 10.64 | 2,648,692 | +0.03(+0.32%) |