Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.59 | 12.59 | 12.14 | 12.55 | 18,762,798 | +0.09(+0.75%) |
May 29, 2008 | 12.99 | 12.99 | 12.41 | 12.46 | 16,614,557 | -0.36(-2.80%) |
May 28, 2008 | 12.56 | 12.83 | 12.38 | 12.82 | 16,933,038 | +0.57(+4.61%) |
May 27, 2008 | 12.39 | 12.43 | 12.13 | 12.25 | 10,992,741 | -0.11(-0.89%) |
May 26, 2008 | 12.68 | 12.71 | 12.18 | 12.37 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.68 | 12.71 | 12.18 | 12.37 | 9,965,552 | -0.15(-1.22%) |
May 22, 2008 | 12.44 | 12.83 | 12.44 | 12.52 | 6,583,410 | +0.10(+0.81%) |
May 21, 2008 | 12.85 | 13.01 | 12.31 | 12.42 | 13,099,309 | -0.42(-3.31%) |
May 20, 2008 | 12.33 | 12.85 | 12.19 | 12.84 | 13,133,809 | +0.35(+2.80%) |
May 19, 2008 | 12.60 | 12.73 | 12.35 | 12.49 | 13,827,852 | +0.21(+1.74%) |
May 16, 2008 | 11.96 | 12.28 | 11.82 | 12.28 | 13,278,840 | +0.72(+6.26%) |
May 15, 2008 | 11.22 | 11.56 | 11.19 | 11.56 | 11,910,108 | +0.42(+3.79%) |
May 14, 2008 | 11.31 | 11.39 | 11.08 | 11.13 | 8,526,764 | -0.26(-2.25%) |
May 13, 2008 | 11.41 | 11.45 | 11.12 | 11.39 | 11,269,537 | +0.09(+0.82%) |
May 12, 2008 | 11.11 | 11.34 | 10.88 | 11.30 | 9,570,795 | +0.37(+3.43%) |
May 09, 2008 | 10.70 | 10.98 | 10.57 | 10.92 | 5,926,057 | +0.23(+2.19%) |
May 08, 2008 | 10.40 | 10.71 | 10.30 | 10.69 | 11,242,817 | +0.33(+3.15%) |
May 07, 2008 | 10.79 | 10.80 | 10.30 | 10.36 | 12,622,780 | -0.33(-3.06%) |
May 06, 2008 | 10.63 | 10.75 | 10.54 | 10.69 | 10,842,815 | +0.12(+1.12%) |
May 05, 2008 | 10.61 | 10.63 | 10.39 | 10.57 | 7,335,410 | +0.07(+0.67%) |
May 02, 2008 | 10.63 | 10.67 | 10.18 | 10.50 | 17,423,894 | +0.53(+5.32%) |
May 01, 2008 | 9.767 | 10.10 | 9.709 | 9.970 | 12,393,450 | +0.24(+2.45%) |
Apr 30, 2008 | 9.174 | 9.910 | 9.174 | 9.732 | 17,546,446 | +0.55(+6.02%) |
Apr 29, 2008 | 9.332 | 9.387 | 9.106 | 9.179 | 6,279,691 | -0.32(-3.33%) |
Apr 28, 2008 | 9.430 | 9.523 | 9.377 | 9.496 | 10,659,495 | +0.17(+1.78%) |
Apr 25, 2008 | 9.297 | 9.410 | 9.209 | 9.330 | 19,623,334 | -0.15(-1.54%) |
Apr 24, 2008 | 9.704 | 9.704 | 9.375 | 9.475 | 13,281,888 | -0.23(-2.41%) |
Apr 23, 2008 | 9.654 | 9.724 | 9.591 | 9.709 | 11,656,553 | +0.05(+0.52%) |
Apr 22, 2008 | 9.491 | 9.792 | 9.415 | 9.659 | 10,414,919 | +0.06(+0.58%) |
Apr 21, 2008 | 9.546 | 9.626 | 9.367 | 9.604 | 6,236,630 | +0.24(+2.58%) |
Apr 18, 2008 | 9.443 | 9.494 | 9.264 | 9.362 | 7,867,652 | -0.08(-0.80%) |
Apr 17, 2008 | 9.400 | 9.583 | 9.345 | 9.438 | 7,475,880 | -0.05(-0.56%) |
Apr 16, 2008 | 9.254 | 9.491 | 9.164 | 9.491 | 10,602,000 | +0.52(+5.83%) |
Apr 15, 2008 | 8.938 | 8.970 | 8.850 | 8.968 | 5,486,476 | +0.17(+1.94%) |
Apr 14, 2008 | 8.958 | 8.983 | 8.742 | 8.797 | 6,550,573 | -0.23(-2.59%) |
Apr 11, 2008 | 9.244 | 9.244 | 8.945 | 9.031 | 6,827,728 | -0.23(-2.44%) |
Apr 10, 2008 | 8.928 | 9.295 | 8.737 | 9.257 | 11,109,515 | +0.21(+2.28%) |
Apr 09, 2008 | 9.357 | 9.387 | 8.973 | 9.051 | 7,827,564 | -0.29(-3.15%) |
Apr 08, 2008 | 9.204 | 9.478 | 9.184 | 9.345 | 8,521,909 | -0.01(-0.05%) |
Apr 07, 2008 | 9.347 | 9.450 | 9.287 | 9.350 | 18,207,318 | +0.27(+2.93%) |
Apr 04, 2008 | 8.744 | 9.247 | 8.694 | 9.083 | 13,432,228 | +0.40(+4.66%) |
Apr 03, 2008 | 8.330 | 8.779 | 8.325 | 8.679 | 13,525,549 | +0.31(+3.72%) |
Apr 02, 2008 | 8.317 | 8.428 | 8.196 | 8.367 | 8,911,611 | +0.16(+1.96%) |
Apr 01, 2008 | 7.847 | 8.277 | 7.799 | 8.207 | 10,411,118 | +0.53(+6.84%) |
Mar 31, 2008 | 7.679 | 7.792 | 7.558 | 7.681 | 8,750,698 | +0.00(+0.03%) |
Mar 28, 2008 | 7.777 | 7.830 | 7.649 | 7.679 | 6,761,636 | -0.08(-0.97%) |
Mar 27, 2008 | 7.990 | 8.003 | 7.709 | 7.754 | 6,071,374 | -0.20(-2.50%) |
Mar 26, 2008 | 8.058 | 8.058 | 7.807 | 7.953 | 7,281,839 | -0.01(-0.09%) |
Mar 25, 2008 | 7.943 | 8.005 | 7.789 | 7.960 | 10,357,403 | +0.17(+2.19%) |
Mar 24, 2008 | 7.794 | 8.081 | 7.714 | 7.789 | 7,158,359 | +0.12(+1.54%) |
Mar 21, 2008 | 7.661 | 7.701 | 7.402 | 7.671 | 12,715,560 | +0.00(+0.00%) |
Mar 20, 2008 | 7.661 | 7.701 | 7.402 | 7.671 | 12,715,560 | -0.12(-1.52%) |
Mar 19, 2008 | 8.556 | 8.556 | 7.775 | 7.789 | 14,408,897 | -0.74(-8.69%) |
Mar 18, 2008 | 8.392 | 8.536 | 8.189 | 8.531 | 12,338,330 | +0.43(+5.30%) |
Mar 17, 2008 | 8.016 | 8.277 | 7.968 | 8.101 | 14,216,269 | -0.21(-2.54%) |
Mar 14, 2008 | 8.556 | 8.563 | 8.114 | 8.312 | 13,290,819 | -0.07(-0.78%) |
Mar 13, 2008 | 7.945 | 8.395 | 7.819 | 8.377 | 12,629,736 | +0.17(+2.02%) |
Mar 12, 2008 | 8.091 | 8.380 | 8.053 | 8.212 | 10,242,082 | +0.16(+1.97%) |
Mar 11, 2008 | 7.870 | 8.083 | 7.722 | 8.053 | 11,730,234 | +0.47(+6.23%) |
Mar 10, 2008 | 7.827 | 7.832 | 7.531 | 7.581 | 10,137,211 | -0.19(-2.43%) |
Mar 07, 2008 | 7.757 | 7.998 | 7.699 | 7.769 | 13,822,300 | -0.16(-1.97%) |
Mar 06, 2008 | 8.196 | 8.217 | 7.890 | 7.925 | 11,317,175 | -0.26(-3.13%) |
Mar 05, 2008 | 7.862 | 8.232 | 7.734 | 8.181 | 19,818,866 | +0.32(+4.06%) |
Mar 04, 2008 | 8.104 | 8.144 | 7.759 | 7.862 | 21,624,616 | -0.63(-7.40%) |