Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 9.748 | 9.847 | 9.514 | 9.541 | 13,877,610 | +0.17(+1.77%) |
May 29, 2008 | 9.206 | 9.446 | 9.198 | 9.375 | 8,465,054 | +0.12(+1.27%) |
May 28, 2008 | 9.130 | 9.315 | 9.081 | 9.258 | 10,088,634 | +0.18(+2.01%) |
May 27, 2008 | 9.206 | 9.261 | 8.999 | 9.076 | 12,544,118 | -0.08(-0.89%) |
May 26, 2008 | 9.206 | 9.443 | 9.059 | 9.157 | 18,109,308 | +0.00(+0.00%) |
May 23, 2008 | 9.206 | 9.443 | 9.059 | 9.157 | 18,107,104 | +0.19(+2.10%) |
May 22, 2008 | 9.005 | 9.087 | 8.803 | 8.969 | 16,128,541 | -0.02(-0.21%) |
May 21, 2008 | 9.558 | 9.631 | 8.948 | 8.989 | 19,657,104 | -0.59(-6.14%) |
May 20, 2008 | 9.860 | 9.876 | 9.495 | 9.577 | 14,223,033 | -0.30(-3.06%) |
May 19, 2008 | 10.21 | 10.30 | 9.819 | 9.879 | 14,844,359 | -0.34(-3.28%) |
May 16, 2008 | 10.31 | 10.38 | 10.20 | 10.21 | 5,516,716 | -0.13(-1.29%) |
May 15, 2008 | 10.25 | 10.39 | 10.25 | 10.35 | 7,820,117 | +0.09(+0.90%) |
May 14, 2008 | 10.36 | 10.51 | 10.22 | 10.26 | 8,806,615 | -0.02(-0.16%) |
May 13, 2008 | 10.45 | 10.48 | 10.11 | 10.27 | 8,287,158 | -0.16(-1.49%) |
May 12, 2008 | 10.41 | 10.46 | 10.19 | 10.43 | 9,352,568 | -0.01(-0.08%) |
May 09, 2008 | 10.48 | 10.62 | 10.43 | 10.43 | 15,343,392 | -0.23(-2.15%) |
May 08, 2008 | 10.79 | 10.81 | 10.54 | 10.66 | 23,810,590 | -0.13(-1.19%) |
May 07, 2008 | 10.74 | 10.90 | 10.64 | 10.79 | 19,880,374 | +0.10(+0.89%) |
May 06, 2008 | 10.35 | 10.70 | 10.35 | 10.70 | 10,195,790 | +0.34(+3.31%) |
May 05, 2008 | 10.36 | 10.43 | 10.30 | 10.35 | 9,431,663 | -0.05(-0.52%) |
May 02, 2008 | 10.31 | 10.44 | 10.15 | 10.41 | 7,623,410 | +0.20(+1.98%) |
May 01, 2008 | 9.928 | 10.21 | 9.738 | 10.21 | 10,721,000 | +0.28(+2.80%) |
Apr 30, 2008 | 10.41 | 10.41 | 9.860 | 9.928 | 10,797,070 | -0.42(-4.08%) |
Apr 29, 2008 | 10.34 | 10.44 | 10.14 | 10.35 | 8,570,304 | -0.07(-0.71%) |
Apr 28, 2008 | 10.08 | 10.49 | 10.04 | 10.42 | 9,799,930 | +0.39(+3.85%) |
Apr 25, 2008 | 10.40 | 10.43 | 9.879 | 10.04 | 12,875,976 | -0.23(-2.23%) |
Apr 24, 2008 | 10.31 | 10.42 | 10.11 | 10.27 | 9,789,771 | +0.09(+0.86%) |
Apr 23, 2008 | 10.58 | 10.58 | 10.13 | 10.18 | 13,149,327 | -0.34(-3.24%) |
Apr 22, 2008 | 10.75 | 10.80 | 10.42 | 10.52 | 8,164,469 | -0.29(-2.67%) |
Apr 21, 2008 | 10.91 | 11.02 | 10.76 | 10.81 | 7,776,869 | -0.25(-2.29%) |
Apr 18, 2008 | 11.44 | 11.51 | 11.04 | 11.06 | 7,741,161 | -0.16(-1.43%) |
Apr 17, 2008 | 10.74 | 11.29 | 10.70 | 11.22 | 11,479,425 | +0.45(+4.22%) |
Apr 16, 2008 | 10.62 | 10.83 | 10.54 | 10.77 | 8,367,333 | +0.25(+2.36%) |
Apr 15, 2008 | 10.55 | 10.61 | 10.32 | 10.52 | 8,287,889 | +0.10(+0.97%) |
Apr 14, 2008 | 10.31 | 10.43 | 10.11 | 10.42 | 8,267,197 | +0.03(+0.26%) |
Apr 11, 2008 | 10.37 | 10.54 | 10.09 | 10.39 | 14,613,710 | -0.20(-1.85%) |
Apr 10, 2008 | 10.67 | 10.91 | 10.57 | 10.59 | 6,950,994 | -0.13(-1.17%) |
Apr 09, 2008 | 10.91 | 11.03 | 10.64 | 10.71 | 8,112,662 | -0.26(-2.38%) |
Apr 08, 2008 | 11.06 | 11.22 | 10.90 | 10.97 | 4,769,272 | -0.06(-0.57%) |
Apr 07, 2008 | 11.22 | 11.30 | 10.92 | 11.04 | 5,258,803 | -0.09(-0.83%) |
Apr 04, 2008 | 11.41 | 11.47 | 11.00 | 11.13 | 7,524,507 | -0.13(-1.19%) |
Apr 03, 2008 | 11.30 | 11.52 | 11.07 | 11.26 | 6,922,963 | -0.09(-0.82%) |
Apr 02, 2008 | 11.08 | 11.49 | 11.02 | 11.36 | 5,265,955 | +0.17(+1.49%) |
Apr 01, 2008 | 10.63 | 11.20 | 10.63 | 11.19 | 7,820,404 | +0.66(+6.26%) |
Mar 31, 2008 | 10.53 | 10.72 | 10.37 | 10.53 | 7,810,491 | -0.04(-0.34%) |
Mar 28, 2008 | 10.59 | 10.91 | 10.51 | 10.57 | 4,579,081 | -0.17(-1.55%) |
Mar 27, 2008 | 11.47 | 11.48 | 10.72 | 10.73 | 7,220,222 | -0.62(-5.45%) |
Mar 26, 2008 | 11.22 | 11.46 | 11.12 | 11.35 | 6,044,102 | -0.01(-0.07%) |
Mar 25, 2008 | 11.27 | 11.60 | 11.17 | 11.36 | 6,764,470 | +0.09(+0.82%) |
Mar 24, 2008 | 10.82 | 11.51 | 10.79 | 11.27 | 9,016,370 | +0.46(+4.23%) |
Mar 21, 2008 | 10.28 | 10.81 | 10.21 | 10.81 | 8,209,098 | +0.00(+0.00%) |
Mar 20, 2008 | 10.28 | 10.81 | 10.21 | 10.81 | 8,209,098 | +0.48(+4.70%) |
Mar 19, 2008 | 10.79 | 10.88 | 10.26 | 10.32 | 9,656,927 | -0.43(-4.03%) |
Mar 18, 2008 | 10.15 | 10.80 | 10.15 | 10.76 | 11,123,659 | +0.93(+9.51%) |
Mar 17, 2008 | 9.953 | 10.63 | 9.571 | 9.822 | 14,216,616 | -0.70(-6.65%) |
Mar 14, 2008 | 10.94 | 11.10 | 10.44 | 10.52 | 12,447,653 | -0.50(-4.55%) |
Mar 13, 2008 | 10.57 | 11.22 | 10.27 | 11.02 | 10,131,677 | +0.47(+4.49%) |
Mar 12, 2008 | 10.66 | 10.89 | 10.52 | 10.55 | 7,582,482 | -0.10(-0.92%) |
Mar 11, 2008 | 9.931 | 10.65 | 9.923 | 10.65 | 11,436,980 | +0.88(+9.01%) |
Mar 10, 2008 | 10.20 | 10.25 | 9.754 | 9.768 | 18,044,496 | -0.53(-5.11%) |
Mar 07, 2008 | 10.42 | 10.83 | 10.12 | 10.29 | 15,042,091 | -0.27(-2.58%) |
Mar 06, 2008 | 11.05 | 11.11 | 10.35 | 10.57 | 12,214,485 | -0.43(-3.89%) |
Mar 05, 2008 | 10.86 | 11.16 | 10.80 | 10.99 | 7,828,444 | +0.21(+1.97%) |
Mar 04, 2008 | 11.05 | 11.08 | 10.50 | 10.78 | 10,872,403 | -0.19(-1.71%) |