Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.272 | 9.356 | 9.113 | 9.186 | 3,534,882 | -0.07(-0.80%) |
May 29, 2008 | 9.358 | 9.389 | 9.186 | 9.260 | 4,315,366 | -0.08(-0.82%) |
May 28, 2008 | 9.391 | 9.463 | 9.179 | 9.337 | 5,237,916 | +0.02(+0.20%) |
May 27, 2008 | 9.422 | 9.496 | 9.191 | 9.317 | 5,464,460 | +0.00(+0.05%) |
May 26, 2008 | 9.296 | 9.415 | 9.139 | 9.313 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.296 | 9.415 | 9.139 | 9.313 | 4,863,428 | +0.00(+0.03%) |
May 22, 2008 | 9.453 | 9.565 | 8.972 | 9.310 | 17,999,722 | -0.05(-0.53%) |
May 21, 2008 | 9.406 | 9.768 | 9.215 | 9.360 | 16,662,000 | +0.06(+0.69%) |
May 20, 2008 | 9.453 | 9.699 | 9.077 | 9.296 | 15,860,049 | -0.28(-2.91%) |
May 19, 2008 | 9.768 | 9.894 | 9.546 | 9.575 | 11,796,987 | -0.42(-4.20%) |
May 16, 2008 | 10.48 | 10.66 | 9.966 | 9.994 | 4,726,433 | -0.56(-5.31%) |
May 15, 2008 | 10.35 | 10.62 | 10.34 | 10.55 | 3,546,914 | +0.25(+2.41%) |
May 14, 2008 | 10.43 | 10.47 | 10.26 | 10.31 | 4,489,191 | -0.08(-0.73%) |
May 13, 2008 | 10.42 | 10.66 | 10.22 | 10.38 | 3,425,258 | +0.04(+0.37%) |
May 12, 2008 | 10.36 | 10.40 | 9.828 | 10.34 | 5,520,132 | +0.01(+0.09%) |
May 09, 2008 | 10.32 | 10.44 | 10.21 | 10.34 | 2,643,079 | -0.21(-1.99%) |
May 08, 2008 | 10.49 | 10.69 | 10.46 | 10.54 | 4,556,392 | +0.08(+0.80%) |
May 07, 2008 | 10.49 | 10.71 | 10.44 | 10.46 | 6,188,806 | +0.01(+0.09%) |
May 06, 2008 | 10.42 | 10.54 | 10.26 | 10.45 | 4,096,046 | +0.02(+0.21%) |
May 05, 2008 | 10.18 | 10.43 | 9.797 | 10.43 | 7,998,255 | +0.44(+4.44%) |
May 02, 2008 | 10.37 | 10.43 | 9.644 | 9.987 | 8,130,778 | -0.26(-2.49%) |
May 01, 2008 | 10.60 | 10.60 | 9.658 | 10.24 | 15,350,567 | -0.19(-1.85%) |
Apr 30, 2008 | 10.27 | 10.78 | 10.19 | 10.44 | 9,525,828 | +0.32(+3.21%) |
Apr 29, 2008 | 9.901 | 10.34 | 9.868 | 10.11 | 7,126,007 | +0.25(+2.56%) |
Apr 28, 2008 | 9.542 | 9.952 | 9.534 | 9.859 | 8,501,985 | +0.31(+3.19%) |
Apr 25, 2008 | 10.49 | 10.49 | 9.220 | 9.553 | 19,884,724 | -0.94(-8.95%) |
Apr 24, 2008 | 10.51 | 10.62 | 10.27 | 10.49 | 3,307,516 | -0.03(-0.27%) |
Apr 23, 2008 | 10.09 | 10.82 | 10.09 | 10.52 | 7,121,245 | +0.14(+1.31%) |
Apr 22, 2008 | 11.28 | 11.28 | 9.825 | 10.39 | 20,489,394 | -0.89(-7.89%) |
Apr 21, 2008 | 11.56 | 11.67 | 11.18 | 11.27 | 3,115,659 | -0.41(-3.49%) |
Apr 18, 2008 | 11.81 | 11.94 | 11.62 | 11.68 | 4,400,749 | -0.01(-0.08%) |
Apr 17, 2008 | 11.36 | 11.79 | 11.36 | 11.69 | 4,804,462 | +0.36(+3.13%) |
Apr 16, 2008 | 11.05 | 11.42 | 11.05 | 11.34 | 4,868,613 | +0.30(+2.70%) |
Apr 15, 2008 | 11.15 | 11.31 | 10.99 | 11.04 | 4,192,790 | -0.10(-0.94%) |
Apr 14, 2008 | 11.00 | 11.32 | 11.00 | 11.14 | 5,637,027 | +0.19(+1.76%) |
Apr 11, 2008 | 11.21 | 11.26 | 10.57 | 10.95 | 15,697,732 | -0.63(-5.47%) |
Apr 10, 2008 | 11.51 | 11.82 | 11.43 | 11.58 | 3,359,601 | -0.06(-0.55%) |
Apr 09, 2008 | 12.01 | 12.01 | 11.50 | 11.65 | 3,323,764 | -0.27(-2.26%) |
Apr 08, 2008 | 11.86 | 12.03 | 11.66 | 11.92 | 2,571,951 | +0.02(+0.20%) |
Apr 07, 2008 | 11.99 | 12.09 | 11.76 | 11.89 | 3,221,901 | -0.02(-0.20%) |
Apr 04, 2008 | 11.82 | 12.18 | 11.78 | 11.92 | 5,068,995 | +0.17(+1.46%) |
Apr 03, 2008 | 11.67 | 11.80 | 11.58 | 11.75 | 5,282,198 | +0.06(+0.53%) |
Apr 02, 2008 | 11.66 | 11.74 | 11.53 | 11.68 | 5,116,730 | +0.03(+0.29%) |
Apr 01, 2008 | 11.31 | 11.80 | 11.26 | 11.65 | 7,021,736 | +0.33(+2.90%) |
Mar 31, 2008 | 11.02 | 11.39 | 10.85 | 11.32 | 5,243,441 | +0.33(+3.04%) |
Mar 28, 2008 | 11.19 | 11.42 | 10.81 | 10.99 | 13,611,378 | -0.61(-5.22%) |
Mar 27, 2008 | 11.80 | 11.89 | 11.58 | 11.59 | 4,187,576 | -0.15(-1.26%) |
Mar 26, 2008 | 11.57 | 11.84 | 11.40 | 11.74 | 6,563,685 | +0.16(+1.42%) |
Mar 25, 2008 | 11.49 | 11.70 | 11.36 | 11.58 | 9,850,723 | +0.15(+1.27%) |
Mar 24, 2008 | 11.44 | 11.56 | 11.31 | 11.43 | 7,857,724 | -0.01(-0.06%) |
Mar 21, 2008 | 11.32 | 11.44 | 11.11 | 11.44 | 5,559,841 | +0.00(+0.00%) |
Mar 20, 2008 | 11.32 | 11.44 | 11.11 | 11.44 | 5,559,841 | +0.20(+1.78%) |
Mar 19, 2008 | 11.17 | 11.31 | 11.14 | 11.24 | 3,629,931 | +0.14(+1.22%) |
Mar 18, 2008 | 11.02 | 11.18 | 10.93 | 11.10 | 4,208,204 | +0.34(+3.12%) |
Mar 17, 2008 | 11.03 | 11.06 | 10.66 | 10.77 | 3,262,130 | -0.37(-3.32%) |
Mar 14, 2008 | 11.24 | 11.28 | 10.94 | 11.14 | 1,890,217 | -0.04(-0.36%) |
Mar 13, 2008 | 11.08 | 11.25 | 11.08 | 11.18 | 4,728,187 | -0.04(-0.34%) |
Mar 12, 2008 | 10.70 | 11.28 | 10.56 | 11.21 | 7,121,161 | +0.61(+5.73%) |
Mar 11, 2008 | 10.79 | 10.90 | 10.43 | 10.61 | 4,495,891 | -0.10(-0.89%) |
Mar 10, 2008 | 11.13 | 11.13 | 10.67 | 10.70 | 3,709,559 | -0.40(-3.61%) |
Mar 07, 2008 | 10.55 | 11.13 | 10.55 | 11.10 | 4,412,773 | +0.36(+3.40%) |
Mar 06, 2008 | 10.84 | 10.94 | 10.71 | 10.74 | 4,258,884 | -0.24(-2.17%) |
Mar 05, 2008 | 10.53 | 10.98 | 10.50 | 10.98 | 6,145,951 | +0.45(+4.25%) |
Mar 04, 2008 | 10.66 | 10.70 | 10.39 | 10.53 | 5,234,854 | -0.08(-0.74%) |