Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.45 | 14.45 | 13.93 | 14.41 | 16,343,492 | +0.11(+0.75%) |
May 29, 2008 | 14.91 | 14.91 | 14.25 | 14.31 | 14,472,249 | -0.41(-2.80%) |
May 28, 2008 | 14.41 | 14.73 | 14.21 | 14.72 | 14,749,664 | +0.65(+4.61%) |
May 27, 2008 | 14.22 | 14.26 | 13.93 | 14.07 | 9,575,319 | -0.13(-0.89%) |
May 26, 2008 | 14.56 | 14.59 | 13.98 | 14.20 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.56 | 14.59 | 13.98 | 14.20 | 8,680,578 | -0.18(-1.22%) |
May 22, 2008 | 14.28 | 14.73 | 14.28 | 14.37 | 5,734,535 | +0.12(+0.81%) |
May 21, 2008 | 14.75 | 14.94 | 14.13 | 14.26 | 11,410,263 | -0.49(-3.31%) |
May 20, 2008 | 14.15 | 14.76 | 14.00 | 14.74 | 11,440,315 | +0.40(+2.80%) |
May 19, 2008 | 14.46 | 14.61 | 14.17 | 14.34 | 12,044,866 | +0.25(+1.74%) |
May 16, 2008 | 13.73 | 14.10 | 13.57 | 14.10 | 11,566,645 | +0.83(+6.26%) |
May 15, 2008 | 12.88 | 13.27 | 12.85 | 13.27 | 10,374,399 | +0.48(+3.79%) |
May 14, 2008 | 12.98 | 13.08 | 12.72 | 12.78 | 7,427,309 | -0.29(-2.25%) |
May 13, 2008 | 13.10 | 13.14 | 12.76 | 13.08 | 9,816,425 | +0.11(+0.82%) |
May 12, 2008 | 12.75 | 13.02 | 12.49 | 12.97 | 8,336,721 | +0.43(+3.43%) |
May 09, 2008 | 12.28 | 12.61 | 12.14 | 12.54 | 5,161,942 | +0.27(+2.19%) |
May 08, 2008 | 11.93 | 12.30 | 11.83 | 12.27 | 9,793,150 | +0.38(+3.15%) |
May 07, 2008 | 12.39 | 12.40 | 11.82 | 11.90 | 10,995,178 | -0.38(-3.06%) |
May 06, 2008 | 12.21 | 12.34 | 12.10 | 12.27 | 9,444,725 | +0.14(+1.12%) |
May 05, 2008 | 12.18 | 12.21 | 11.93 | 12.14 | 6,389,571 | +0.08(+0.67%) |
May 02, 2008 | 12.21 | 12.25 | 11.68 | 12.05 | 15,177,229 | +0.61(+5.32%) |
May 01, 2008 | 11.21 | 11.60 | 11.15 | 11.45 | 10,795,418 | +0.27(+2.45%) |
Apr 30, 2008 | 10.53 | 11.38 | 10.53 | 11.17 | 15,283,979 | +0.63(+6.02%) |
Apr 29, 2008 | 10.71 | 10.78 | 10.45 | 10.54 | 5,469,977 | -0.36(-3.33%) |
Apr 28, 2008 | 10.83 | 10.93 | 10.77 | 10.90 | 9,285,043 | +0.19(+1.78%) |
Apr 25, 2008 | 10.67 | 10.80 | 10.57 | 10.71 | 17,093,068 | -0.17(-1.54%) |
Apr 24, 2008 | 11.14 | 11.14 | 10.76 | 10.88 | 11,569,300 | -0.27(-2.41%) |
Apr 23, 2008 | 11.08 | 11.16 | 11.01 | 11.15 | 10,153,538 | +0.06(+0.52%) |
Apr 22, 2008 | 10.90 | 11.24 | 10.81 | 11.09 | 9,072,002 | +0.06(+0.58%) |
Apr 21, 2008 | 10.96 | 11.05 | 10.75 | 11.03 | 5,432,469 | +0.28(+2.58%) |
Apr 18, 2008 | 10.84 | 10.90 | 10.64 | 10.75 | 6,853,184 | -0.09(-0.80%) |
Apr 17, 2008 | 10.79 | 11.00 | 10.73 | 10.83 | 6,511,928 | -0.06(-0.56%) |
Apr 16, 2008 | 10.62 | 10.90 | 10.52 | 10.90 | 9,234,961 | +0.60(+5.83%) |
Apr 15, 2008 | 10.26 | 10.30 | 10.16 | 10.30 | 4,779,041 | +0.20(+1.94%) |
Apr 14, 2008 | 10.28 | 10.31 | 10.04 | 10.10 | 5,705,932 | -0.27(-2.59%) |
Apr 11, 2008 | 10.61 | 10.61 | 10.27 | 10.37 | 5,947,350 | -0.26(-2.44%) |
Apr 10, 2008 | 10.25 | 10.67 | 10.03 | 10.63 | 9,677,036 | +0.24(+2.28%) |
Apr 09, 2008 | 10.74 | 10.78 | 10.30 | 10.39 | 6,818,265 | -0.34(-3.15%) |
Apr 08, 2008 | 10.57 | 10.88 | 10.54 | 10.73 | 7,423,080 | -0.01(-0.05%) |
Apr 07, 2008 | 10.73 | 10.85 | 10.66 | 10.73 | 15,859,637 | +0.31(+2.93%) |
Apr 04, 2008 | 10.04 | 10.62 | 9.981 | 10.43 | 11,700,254 | +0.46(+4.66%) |
Apr 03, 2008 | 9.563 | 10.08 | 9.557 | 9.964 | 11,781,543 | +0.36(+3.72%) |
Apr 02, 2008 | 9.548 | 9.675 | 9.410 | 9.606 | 7,762,534 | +0.18(+1.96%) |
Apr 01, 2008 | 9.009 | 9.502 | 8.954 | 9.421 | 9,068,692 | +0.60(+6.84%) |
Mar 31, 2008 | 8.816 | 8.945 | 8.677 | 8.818 | 7,622,368 | +0.00(+0.03%) |
Mar 28, 2008 | 8.928 | 8.989 | 8.781 | 8.816 | 5,889,780 | -0.09(-0.97%) |
Mar 27, 2008 | 9.173 | 9.188 | 8.850 | 8.902 | 5,288,521 | -0.23(-2.50%) |
Mar 26, 2008 | 9.251 | 9.251 | 8.963 | 9.130 | 6,342,907 | -0.01(-0.09%) |
Mar 25, 2008 | 9.118 | 9.191 | 8.942 | 9.139 | 9,021,903 | +0.20(+2.19%) |
Mar 24, 2008 | 8.948 | 9.277 | 8.856 | 8.942 | 6,235,348 | +0.14(+1.54%) |
Mar 21, 2008 | 8.795 | 8.841 | 8.498 | 8.807 | 11,075,995 | +0.00(+0.00%) |
Mar 20, 2008 | 8.795 | 8.841 | 8.498 | 8.807 | 11,075,995 | -0.14(-1.52%) |
Mar 19, 2008 | 9.822 | 9.822 | 8.926 | 8.942 | 12,550,991 | -0.85(-8.69%) |
Mar 18, 2008 | 9.635 | 9.799 | 9.401 | 9.793 | 10,747,406 | +0.49(+5.30%) |
Mar 17, 2008 | 9.202 | 9.502 | 9.147 | 9.300 | 12,383,200 | -0.24(-2.54%) |
Mar 14, 2008 | 9.822 | 9.831 | 9.315 | 9.542 | 11,577,079 | -0.08(-0.78%) |
Mar 13, 2008 | 9.121 | 9.638 | 8.976 | 9.617 | 11,001,238 | +0.19(+2.02%) |
Mar 12, 2008 | 9.289 | 9.620 | 9.245 | 9.427 | 8,921,451 | +0.18(+1.97%) |
Mar 11, 2008 | 9.035 | 9.280 | 8.865 | 9.245 | 10,217,719 | +0.54(+6.23%) |
Mar 10, 2008 | 8.986 | 8.992 | 8.645 | 8.703 | 8,830,103 | -0.22(-2.43%) |
Mar 07, 2008 | 8.905 | 9.182 | 8.839 | 8.919 | 12,040,030 | -0.18(-1.97%) |
Mar 06, 2008 | 9.410 | 9.433 | 9.058 | 9.098 | 9,857,920 | -0.29(-3.13%) |
Mar 05, 2008 | 9.026 | 9.450 | 8.879 | 9.392 | 17,263,390 | +0.37(+4.06%) |
Mar 04, 2008 | 9.303 | 9.349 | 8.908 | 9.026 | 18,836,304 | -0.72(-7.40%) |