Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.69 | 10.74 | 10.06 | 10.21 | 7,433,123 | -0.50(-4.67%) |
May 29, 2008 | 10.72 | 10.87 | 10.63 | 10.71 | 3,012,496 | -0.06(-0.56%) |
May 28, 2008 | 10.90 | 10.98 | 10.70 | 10.77 | 3,099,911 | -0.11(-1.01%) |
May 27, 2008 | 11.19 | 11.33 | 10.80 | 10.88 | 3,700,223 | -0.24(-2.16%) |
May 26, 2008 | 11.23 | 11.31 | 10.97 | 11.12 | 3,162,792 | +0.00(+0.00%) |
May 23, 2008 | 11.23 | 11.31 | 10.97 | 11.12 | 3,162,342 | -0.22(-1.94%) |
May 22, 2008 | 10.80 | 11.38 | 10.68 | 11.34 | 6,323,705 | +0.63(+5.88%) |
May 21, 2008 | 11.00 | 11.42 | 10.65 | 10.71 | 5,742,574 | -0.28(-2.55%) |
May 20, 2008 | 10.89 | 11.19 | 10.76 | 10.99 | 4,426,430 | +0.12(+1.10%) |
May 19, 2008 | 11.08 | 11.40 | 10.81 | 10.87 | 5,285,862 | -0.14(-1.27%) |
May 16, 2008 | 11.05 | 11.07 | 10.81 | 11.01 | 3,402,749 | +0.04(+0.36%) |
May 15, 2008 | 11.06 | 11.07 | 10.68 | 10.97 | 5,847,854 | -0.10(-0.90%) |
May 14, 2008 | 11.40 | 11.61 | 11.01 | 11.07 | 5,849,050 | -0.35(-3.06%) |
May 13, 2008 | 11.51 | 11.51 | 11.13 | 11.42 | 6,699,477 | +0.15(+1.33%) |
May 12, 2008 | 11.20 | 11.47 | 10.95 | 11.27 | 6,510,289 | +0.13(+1.17%) |
May 09, 2008 | 11.26 | 11.46 | 10.91 | 11.14 | 6,195,330 | -0.26(-2.28%) |
May 08, 2008 | 12.48 | 12.50 | 11.16 | 11.40 | 33,553,304 | +1.44(+14.46%) |
May 07, 2008 | 10.11 | 10.25 | 9.810 | 9.960 | 12,094,420 | -0.06(-0.60%) |
May 06, 2008 | 10.19 | 10.35 | 9.900 | 10.02 | 5,207,888 | -0.10(-0.99%) |
May 05, 2008 | 10.59 | 10.59 | 10.10 | 10.12 | 5,818,149 | -0.48(-4.53%) |
May 02, 2008 | 10.49 | 10.68 | 10.10 | 10.60 | 5,066,138 | +0.25(+2.42%) |
May 01, 2008 | 10.23 | 10.54 | 10.15 | 10.35 | 4,794,620 | +0.14(+1.37%) |
Apr 30, 2008 | 10.67 | 10.68 | 10.04 | 10.21 | 3,689,535 | -0.38(-3.59%) |
Apr 29, 2008 | 10.60 | 10.79 | 10.50 | 10.59 | 4,345,516 | -0.01(-0.09%) |
Apr 28, 2008 | 10.56 | 11.17 | 10.51 | 10.60 | 6,569,766 | +0.10(+0.95%) |
Apr 25, 2008 | 10.41 | 10.79 | 10.16 | 10.50 | 6,898,263 | +0.10(+0.96%) |
Apr 24, 2008 | 9.800 | 10.40 | 9.580 | 10.40 | 9,249,402 | +0.72(+7.44%) |
Apr 23, 2008 | 9.900 | 9.940 | 9.529 | 9.680 | 4,844,972 | -0.17(-1.73%) |
Apr 22, 2008 | 10.35 | 10.36 | 9.770 | 9.850 | 6,251,867 | -0.53(-5.08%) |
Apr 21, 2008 | 10.49 | 10.65 | 10.26 | 10.38 | 6,471,808 | +0.16(+1.54%) |
Apr 18, 2008 | 10.58 | 10.67 | 10.18 | 10.22 | 7,982,040 | -0.01(-0.10%) |
Apr 17, 2008 | 9.730 | 10.65 | 9.680 | 10.23 | 11,922,944 | +0.50(+5.14%) |
Apr 16, 2008 | 10.32 | 10.34 | 9.680 | 9.730 | 17,246,280 | -0.38(-3.76%) |
Apr 15, 2008 | 12.20 | 12.24 | 10.10 | 10.11 | 53,760,640 | -7.68(-43.17%) |
Apr 14, 2008 | 18.17 | 18.65 | 17.67 | 17.79 | 6,226,900 | -0.16(-0.89%) |
Apr 11, 2008 | 17.85 | 18.31 | 17.56 | 17.95 | 3,504,356 | -0.18(-0.99%) |
Apr 10, 2008 | 19.15 | 19.20 | 18.09 | 18.13 | 6,771,386 | -1.06(-5.52%) |
Apr 09, 2008 | 20.43 | 20.98 | 19.01 | 19.19 | 9,074,360 | -0.83(-4.15%) |
Apr 08, 2008 | 18.94 | 20.16 | 18.80 | 20.02 | 5,238,654 | +0.85(+4.43%) |
Apr 07, 2008 | 19.06 | 19.73 | 18.94 | 19.17 | 7,341,655 | +0.79(+4.30%) |
Apr 04, 2008 | 17.40 | 19.40 | 17.10 | 18.38 | 10,496,114 | +1.22(+7.11%) |
Apr 03, 2008 | 15.88 | 17.22 | 15.50 | 17.16 | 9,486,009 | +1.61(+10.35%) |
Apr 02, 2008 | 16.37 | 16.39 | 15.42 | 15.55 | 15,983,998 | -1.78(-10.27%) |
Apr 01, 2008 | 17.93 | 18.25 | 17.26 | 17.33 | 3,602,177 | -0.14(-0.80%) |
Mar 31, 2008 | 17.25 | 17.64 | 16.62 | 17.47 | 4,741,414 | +0.29(+1.69%) |
Mar 28, 2008 | 17.24 | 18.60 | 17.10 | 17.18 | 3,358,010 | -1.19(-6.48%) |
Mar 27, 2008 | 19.13 | 19.26 | 18.21 | 18.37 | 2,991,752 | -0.51(-2.70%) |
Mar 26, 2008 | 18.50 | 19.10 | 18.20 | 18.88 | 2,844,158 | +0.08(+0.43%) |
Mar 25, 2008 | 19.09 | 19.50 | 18.58 | 18.80 | 3,042,710 | -0.05(-0.27%) |
Mar 24, 2008 | 18.12 | 19.39 | 18.08 | 18.85 | 4,427,931 | +1.16(+6.56%) |
Mar 21, 2008 | 16.99 | 17.97 | 16.44 | 17.69 | 6,735,391 | +0.00(+0.00%) |
Mar 20, 2008 | 16.99 | 17.97 | 16.44 | 17.69 | 6,729,056 | +1.25(+7.60%) |
Mar 19, 2008 | 18.15 | 18.29 | 16.14 | 16.44 | 7,833,007 | -1.39(-7.80%) |
Mar 18, 2008 | 18.30 | 18.54 | 17.30 | 17.83 | 6,846,203 | +0.18(+1.02%) |
Mar 17, 2008 | 18.70 | 20.35 | 17.02 | 17.65 | 8,226,013 | -2.53(-12.54%) |
Mar 14, 2008 | 21.04 | 21.34 | 19.90 | 20.18 | 3,647,882 | -0.70(-3.35%) |
Mar 13, 2008 | 20.25 | 21.07 | 19.76 | 20.88 | 6,045,350 | +0.29(+1.41%) |
Mar 12, 2008 | 20.75 | 22.24 | 20.55 | 20.59 | 7,732,099 | -0.19(-0.92%) |
Mar 11, 2008 | 19.40 | 20.88 | 18.90 | 20.78 | 9,276,443 | +2.70(+14.94%) |
Mar 10, 2008 | 19.70 | 19.89 | 18.02 | 18.08 | 4,059,647 | -1.50(-7.66%) |
Mar 07, 2008 | 19.21 | 20.25 | 19.02 | 19.58 | 5,663,683 | -0.27(-1.36%) |
Mar 06, 2008 | 20.45 | 20.67 | 18.66 | 19.85 | 16,132,876 | -0.61(-2.98%) |
Mar 05, 2008 | 22.52 | 22.95 | 20.35 | 20.46 | 9,500,631 | -1.83(-8.21%) |
Mar 04, 2008 | 22.99 | 23.01 | 21.91 | 22.29 | 6,047,293 | -0.71(-3.09%) |