Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.79 | 12.79 | 12.24 | 12.30 | 8,930,061 | -0.36(-2.87%) |
May 29, 2008 | 12.00 | 12.77 | 12.00 | 12.66 | 9,043,425 | +0.56(+4.66%) |
May 28, 2008 | 11.58 | 12.22 | 11.41 | 12.10 | 11,540,601 | +0.84(+7.46%) |
May 27, 2008 | 11.06 | 11.39 | 10.94 | 11.26 | 5,233,584 | +0.24(+2.15%) |
May 26, 2008 | 10.99 | 11.10 | 10.77 | 11.02 | 4,908,399 | +0.00(+0.00%) |
May 23, 2008 | 10.99 | 11.10 | 10.77 | 11.02 | 4,908,399 | +0.02(+0.15%) |
May 22, 2008 | 11.00 | 11.15 | 10.84 | 11.01 | 4,441,041 | +0.07(+0.64%) |
May 21, 2008 | 11.24 | 11.39 | 10.87 | 10.94 | 5,026,791 | -0.33(-2.90%) |
May 20, 2008 | 11.29 | 11.50 | 11.11 | 11.26 | 4,415,199 | -0.13(-1.14%) |
May 19, 2008 | 11.64 | 11.71 | 11.32 | 11.39 | 3,897,501 | -0.27(-2.29%) |
May 16, 2008 | 11.92 | 11.95 | 11.46 | 11.66 | 2,863,458 | -0.19(-1.60%) |
May 15, 2008 | 11.81 | 11.89 | 11.68 | 11.85 | 4,604,688 | +0.02(+0.17%) |
May 14, 2008 | 11.97 | 12.08 | 11.74 | 11.83 | 4,763,832 | -0.07(-0.56%) |
May 13, 2008 | 11.76 | 11.96 | 11.64 | 11.90 | 4,951,944 | +0.06(+0.54%) |
May 12, 2008 | 11.66 | 11.85 | 11.34 | 11.83 | 9,247,038 | +0.32(+2.78%) |
May 09, 2008 | 11.03 | 11.72 | 11.03 | 11.51 | 9,343,032 | +0.37(+3.35%) |
May 08, 2008 | 10.33 | 11.21 | 10.33 | 11.14 | 10,032,762 | +1.04(+10.30%) |
May 07, 2008 | 10.33 | 10.40 | 10.05 | 10.10 | 4,313,421 | -0.26(-2.48%) |
May 06, 2008 | 10.27 | 10.42 | 10.05 | 10.36 | 2,678,298 | +0.06(+0.55%) |
May 05, 2008 | 10.32 | 10.38 | 10.05 | 10.30 | 3,217,071 | -0.01(-0.10%) |
May 02, 2008 | 10.63 | 10.67 | 10.18 | 10.31 | 4,558,059 | -0.22(-2.12%) |
May 01, 2008 | 10.53 | 10.71 | 10.44 | 10.53 | 6,143,952 | +0.00(+0.00%) |
Apr 30, 2008 | 10.40 | 10.82 | 10.19 | 10.53 | 4,648,593 | +0.17(+1.67%) |
Apr 29, 2008 | 10.25 | 10.40 | 10.12 | 10.36 | 3,586,089 | +0.09(+0.84%) |
Apr 28, 2008 | 10.48 | 10.50 | 10.21 | 10.27 | 2,640,408 | -0.22(-2.13%) |
Apr 25, 2008 | 10.42 | 10.52 | 10.13 | 10.50 | 2,654,421 | +0.22(+2.17%) |
Apr 24, 2008 | 10.13 | 10.49 | 10.02 | 10.27 | 3,717,063 | +0.20(+1.95%) |
Apr 23, 2008 | 9.850 | 10.12 | 9.717 | 10.08 | 3,594,354 | +0.19(+1.96%) |
Apr 22, 2008 | 10.17 | 10.25 | 9.820 | 9.883 | 4,013,652 | -0.34(-3.36%) |
Apr 21, 2008 | 10.03 | 10.25 | 10.00 | 10.23 | 4,522,608 | +0.05(+0.46%) |
Apr 18, 2008 | 9.770 | 10.28 | 9.700 | 10.18 | 5,786,865 | +0.59(+6.19%) |
Apr 17, 2008 | 9.620 | 9.693 | 9.397 | 9.587 | 2,773,500 | -0.08(-0.79%) |
Apr 16, 2008 | 9.667 | 9.903 | 9.633 | 9.663 | 6,332,487 | +0.05(+0.49%) |
Apr 15, 2008 | 9.580 | 9.643 | 9.440 | 9.617 | 4,900,680 | +0.09(+0.94%) |
Apr 14, 2008 | 9.543 | 9.667 | 9.383 | 9.527 | 3,511,782 | +0.04(+0.46%) |
Apr 11, 2008 | 9.487 | 9.623 | 9.323 | 9.483 | 3,217,434 | -0.06(-0.59%) |
Apr 10, 2008 | 9.250 | 9.613 | 9.137 | 9.540 | 4,089,693 | +0.32(+3.47%) |
Apr 09, 2008 | 9.563 | 9.647 | 9.167 | 9.220 | 4,191,102 | -0.24(-2.50%) |
Apr 08, 2008 | 9.627 | 9.693 | 9.370 | 9.457 | 5,147,190 | -0.22(-2.27%) |
Apr 07, 2008 | 9.720 | 9.920 | 9.510 | 9.677 | 4,192,851 | -0.09(-0.92%) |
Apr 04, 2008 | 9.927 | 9.943 | 9.623 | 9.767 | 4,053,249 | -0.18(-1.78%) |
Apr 03, 2008 | 9.963 | 10.03 | 9.627 | 9.943 | 3,893,676 | -0.08(-0.80%) |
Apr 02, 2008 | 9.923 | 10.23 | 9.827 | 10.02 | 6,095,175 | +0.31(+3.23%) |
Apr 01, 2008 | 9.303 | 9.887 | 9.303 | 9.710 | 4,965,111 | +0.51(+5.58%) |
Mar 31, 2008 | 8.990 | 9.303 | 8.947 | 9.197 | 4,285,713 | +0.20(+2.19%) |
Mar 28, 2008 | 9.217 | 9.300 | 8.963 | 9.000 | 3,938,337 | -0.17(-1.85%) |
Mar 27, 2008 | 9.567 | 9.570 | 9.147 | 9.170 | 6,122,883 | -0.38(-3.95%) |
Mar 26, 2008 | 9.767 | 9.850 | 9.407 | 9.547 | 4,474,875 | -0.25(-2.59%) |
Mar 25, 2008 | 9.900 | 9.987 | 9.557 | 9.800 | 5,950,581 | -0.21(-2.07%) |
Mar 24, 2008 | 9.653 | 10.33 | 9.653 | 10.01 | 8,452,086 | +0.41(+4.24%) |
Mar 21, 2008 | 8.943 | 9.807 | 8.923 | 9.600 | 7,190,136 | +0.00(+0.00%) |
Mar 20, 2008 | 8.943 | 9.807 | 8.923 | 9.600 | 7,190,136 | +0.68(+7.58%) |
Mar 19, 2008 | 9.033 | 9.247 | 8.853 | 8.923 | 6,322,713 | -0.12(-1.33%) |
Mar 18, 2008 | 8.740 | 9.180 | 8.630 | 9.043 | 6,603,132 | +0.44(+5.07%) |
Mar 17, 2008 | 8.740 | 8.880 | 8.407 | 8.607 | 4,465,962 | -0.30(-3.40%) |
Mar 14, 2008 | 9.267 | 9.267 | 8.793 | 8.910 | 5,625,375 | -0.26(-2.87%) |
Mar 13, 2008 | 8.990 | 9.223 | 8.810 | 9.173 | 6,946,911 | +0.20(+2.27%) |
Mar 12, 2008 | 8.873 | 9.313 | 8.780 | 8.970 | 5,659,287 | +0.10(+1.09%) |
Mar 11, 2008 | 8.880 | 8.990 | 8.607 | 8.873 | 4,483,023 | +0.19(+2.19%) |
Mar 10, 2008 | 8.883 | 9.010 | 8.667 | 8.683 | 5,043,366 | -0.45(-4.93%) |
Mar 07, 2008 | 8.930 | 9.213 | 8.860 | 9.133 | 1,224,708 | -0.07(-0.72%) |
Mar 06, 2008 | 9.497 | 9.587 | 9.160 | 9.200 | 999,462 | -0.39(-4.10%) |
Mar 05, 2008 | 9.363 | 9.678 | 9.317 | 9.593 | 1,424,517 | +0.37(+3.97%) |
Mar 04, 2008 | 9.160 | 9.240 | 9.070 | 9.227 | 1,489,491 | +0.14(+1.58%) |