Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.31 | 10.31 | 9.826 | 10.07 | 3,892,862 | -0.22(-2.16%) |
May 29, 2008 | 10.33 | 10.39 | 10.14 | 10.29 | 2,308,388 | +0.07(+0.70%) |
May 28, 2008 | 9.610 | 10.38 | 9.439 | 10.22 | 7,071,536 | +0.71(+7.45%) |
May 27, 2008 | 9.377 | 9.596 | 9.377 | 9.511 | 2,156,707 | +0.06(+0.65%) |
May 26, 2008 | 9.302 | 9.501 | 9.103 | 9.449 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.302 | 9.501 | 9.103 | 9.449 | 1,427,061 | +0.10(+1.02%) |
May 22, 2008 | 9.346 | 9.562 | 9.295 | 9.353 | 1,162,742 | -0.10(-1.09%) |
May 21, 2008 | 9.781 | 9.785 | 9.319 | 9.456 | 2,258,751 | -0.25(-2.57%) |
May 20, 2008 | 9.826 | 9.970 | 9.610 | 9.706 | 2,844,204 | -0.11(-1.15%) |
May 19, 2008 | 10.13 | 10.15 | 9.816 | 9.819 | 1,107,461 | -0.23(-2.32%) |
May 16, 2008 | 10.26 | 10.27 | 9.881 | 10.05 | 1,885,254 | -0.12(-1.21%) |
May 15, 2008 | 10.15 | 10.19 | 9.928 | 10.18 | 1,876,395 | +0.08(+0.78%) |
May 14, 2008 | 9.997 | 10.14 | 9.980 | 10.10 | 1,692,534 | +0.09(+0.86%) |
May 13, 2008 | 10.16 | 10.16 | 9.894 | 10.01 | 2,674,608 | -0.14(-1.38%) |
May 12, 2008 | 10.00 | 10.25 | 9.983 | 10.15 | 2,109,978 | +0.22(+2.17%) |
May 09, 2008 | 9.709 | 9.976 | 9.689 | 9.935 | 1,084,556 | +0.29(+2.98%) |
May 08, 2008 | 9.716 | 9.894 | 9.552 | 9.648 | 4,003,114 | +0.03(+0.32%) |
May 07, 2008 | 9.562 | 9.925 | 9.456 | 9.617 | 5,440,071 | -0.04(-0.43%) |
May 06, 2008 | 8.966 | 9.692 | 8.939 | 9.658 | 7,544,576 | +0.68(+7.63%) |
May 05, 2008 | 8.977 | 8.997 | 8.758 | 8.973 | 3,505,629 | +0.04(+0.46%) |
May 02, 2008 | 8.662 | 9.069 | 8.501 | 8.932 | 5,338,211 | +0.24(+2.72%) |
May 01, 2008 | 8.884 | 8.884 | 8.477 | 8.696 | 8,866,738 | -0.11(-1.28%) |
Apr 30, 2008 | 8.816 | 8.994 | 8.717 | 8.809 | 9,745,763 | +0.27(+3.21%) |
Apr 29, 2008 | 8.730 | 9.189 | 8.131 | 8.535 | 45,910,180 | -3.76(-30.60%) |
Apr 28, 2008 | 11.98 | 12.69 | 11.98 | 12.30 | 4,206,071 | +0.25(+2.05%) |
Apr 25, 2008 | 11.49 | 12.15 | 11.48 | 12.05 | 2,825,282 | +0.56(+4.92%) |
Apr 24, 2008 | 11.70 | 11.71 | 11.24 | 11.49 | 2,706,478 | -0.16(-1.35%) |
Apr 23, 2008 | 11.91 | 11.91 | 11.57 | 11.64 | 1,003,668 | -0.31(-2.58%) |
Apr 22, 2008 | 12.02 | 12.02 | 11.70 | 11.95 | 1,385,421 | -0.14(-1.16%) |
Apr 21, 2008 | 12.02 | 12.22 | 11.95 | 12.09 | 1,547,521 | -0.01(-0.09%) |
Apr 18, 2008 | 12.23 | 12.28 | 11.92 | 12.10 | 1,765,413 | +0.24(+1.99%) |
Apr 17, 2008 | 12.00 | 12.10 | 11.85 | 11.87 | 1,167,068 | -0.30(-2.45%) |
Apr 16, 2008 | 11.77 | 12.17 | 11.61 | 12.16 | 1,925,221 | +0.65(+5.65%) |
Apr 15, 2008 | 11.46 | 11.61 | 11.43 | 11.51 | 863,795 | -0.03(-0.30%) |
Apr 14, 2008 | 11.81 | 11.81 | 11.52 | 11.55 | 911,855 | -0.16(-1.37%) |
Apr 11, 2008 | 11.81 | 11.86 | 11.66 | 11.71 | 1,097,083 | -0.30(-2.51%) |
Apr 10, 2008 | 12.13 | 12.16 | 11.86 | 12.01 | 1,060,572 | -0.13(-1.04%) |
Apr 09, 2008 | 12.42 | 12.47 | 12.09 | 12.14 | 1,078,682 | -0.39(-3.14%) |
Apr 08, 2008 | 12.64 | 12.67 | 12.41 | 12.53 | 778,415 | +0.03(+0.22%) |
Apr 07, 2008 | 13.10 | 13.13 | 12.45 | 12.50 | 1,196,977 | -0.52(-3.97%) |
Apr 04, 2008 | 12.54 | 13.04 | 12.52 | 13.02 | 1,206,739 | +0.43(+3.40%) |
Apr 03, 2008 | 12.84 | 12.84 | 12.17 | 12.59 | 2,247,546 | -0.16(-1.24%) |
Apr 02, 2008 | 13.18 | 13.18 | 12.69 | 12.75 | 1,594,182 | -0.23(-1.77%) |
Apr 01, 2008 | 12.90 | 13.22 | 12.84 | 12.98 | 1,783,765 | +0.19(+1.47%) |
Mar 31, 2008 | 12.42 | 12.87 | 12.29 | 12.79 | 811,129 | +0.26(+2.05%) |
Mar 28, 2008 | 12.75 | 12.94 | 12.43 | 12.53 | 900,508 | -0.18(-1.40%) |
Mar 27, 2008 | 13.42 | 13.42 | 12.54 | 12.71 | 2,004,905 | -0.57(-4.30%) |
Mar 26, 2008 | 12.86 | 13.45 | 12.66 | 13.28 | 2,143,344 | +0.28(+2.13%) |
Mar 25, 2008 | 13.09 | 13.09 | 12.67 | 13.01 | 1,120,158 | -0.08(-0.63%) |
Mar 24, 2008 | 12.49 | 13.18 | 12.41 | 13.09 | 1,699,670 | +0.54(+4.31%) |
Mar 21, 2008 | 11.97 | 12.64 | 11.84 | 12.55 | 1,783,783 | +0.00(+0.00%) |
Mar 20, 2008 | 11.97 | 12.64 | 11.84 | 12.55 | 1,783,783 | +0.68(+5.77%) |
Mar 19, 2008 | 12.27 | 12.43 | 11.79 | 11.86 | 2,359,509 | -0.43(-3.54%) |
Mar 18, 2008 | 11.80 | 12.38 | 11.58 | 12.30 | 1,832,562 | +0.72(+6.24%) |
Mar 17, 2008 | 11.41 | 11.68 | 11.16 | 11.58 | 2,333,785 | -0.50(-4.17%) |
Mar 14, 2008 | 12.04 | 12.27 | 11.68 | 12.08 | 2,204,390 | +0.00(+0.03%) |
Mar 13, 2008 | 11.78 | 12.11 | 11.58 | 12.08 | 1,602,980 | +0.04(+0.31%) |
Mar 12, 2008 | 12.13 | 12.24 | 11.86 | 12.04 | 1,373,983 | +0.00(+0.00%) |
Mar 11, 2008 | 11.47 | 12.14 | 11.28 | 12.04 | 2,109,680 | +0.67(+5.90%) |
Mar 10, 2008 | 11.75 | 11.76 | 11.33 | 11.37 | 1,553,679 | -0.35(-2.98%) |
Mar 07, 2008 | 11.73 | 12.11 | 11.40 | 11.72 | 2,849,029 | -0.20(-1.67%) |
Mar 06, 2008 | 12.55 | 12.59 | 11.85 | 11.91 | 2,719,166 | -0.76(-5.97%) |
Mar 05, 2008 | 12.51 | 12.74 | 12.31 | 12.67 | 1,536,676 | +0.16(+1.31%) |
Mar 04, 2008 | 12.49 | 12.65 | 12.28 | 12.51 | 1,948,170 | -0.18(-1.46%) |