Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.31 | 10.31 | 9.828 | 10.07 | 3,891,886 | -0.22(-2.16%) |
May 29, 2008 | 10.34 | 10.40 | 10.14 | 10.29 | 2,307,809 | +0.07(+0.70%) |
May 28, 2008 | 9.613 | 10.38 | 9.441 | 10.22 | 7,069,764 | +0.71(+7.45%) |
May 27, 2008 | 9.380 | 9.599 | 9.380 | 9.513 | 2,156,166 | +0.06(+0.65%) |
May 26, 2008 | 9.304 | 9.503 | 9.106 | 9.452 | 0 | +0.00(+0.00%) |
May 23, 2008 | 9.304 | 9.503 | 9.106 | 9.452 | 1,426,704 | +0.10(+1.02%) |
May 22, 2008 | 9.349 | 9.565 | 9.297 | 9.356 | 1,162,450 | -0.10(-1.09%) |
May 21, 2008 | 9.784 | 9.787 | 9.321 | 9.458 | 2,258,184 | -0.25(-2.57%) |
May 20, 2008 | 9.828 | 9.972 | 9.613 | 9.708 | 2,843,491 | -0.11(-1.15%) |
May 19, 2008 | 10.13 | 10.15 | 9.818 | 9.821 | 1,107,184 | -0.23(-2.32%) |
May 16, 2008 | 10.26 | 10.27 | 9.883 | 10.05 | 1,884,782 | -0.12(-1.21%) |
May 15, 2008 | 10.15 | 10.19 | 9.931 | 10.18 | 1,875,925 | +0.08(+0.78%) |
May 14, 2008 | 9.999 | 10.15 | 9.982 | 10.10 | 1,692,110 | +0.09(+0.85%) |
May 13, 2008 | 10.16 | 10.17 | 9.897 | 10.01 | 2,673,938 | -0.14(-1.38%) |
May 12, 2008 | 10.00 | 10.25 | 9.986 | 10.15 | 2,109,449 | +0.22(+2.17%) |
May 09, 2008 | 9.712 | 9.979 | 9.691 | 9.938 | 1,084,284 | +0.29(+2.98%) |
May 08, 2008 | 9.719 | 9.897 | 9.554 | 9.650 | 4,002,110 | +0.03(+0.32%) |
May 07, 2008 | 9.565 | 9.928 | 9.458 | 9.619 | 5,438,708 | -0.04(-0.43%) |
May 06, 2008 | 8.969 | 9.695 | 8.941 | 9.660 | 7,542,685 | +0.68(+7.63%) |
May 05, 2008 | 8.979 | 9.000 | 8.760 | 8.976 | 3,504,750 | +0.04(+0.46%) |
May 02, 2008 | 8.664 | 9.071 | 8.503 | 8.934 | 5,336,873 | +0.24(+2.72%) |
May 01, 2008 | 8.887 | 8.887 | 8.479 | 8.698 | 8,864,515 | -0.11(-1.28%) |
Apr 30, 2008 | 8.818 | 8.996 | 8.719 | 8.811 | 9,743,320 | +0.27(+3.21%) |
Apr 29, 2008 | 8.732 | 9.191 | 8.133 | 8.537 | 45,898,672 | -3.76(-30.60%) |
Apr 28, 2008 | 11.99 | 12.69 | 11.99 | 12.30 | 4,205,017 | +0.25(+2.04%) |
Apr 25, 2008 | 11.49 | 12.15 | 11.48 | 12.05 | 2,824,574 | +0.57(+4.92%) |
Apr 24, 2008 | 11.70 | 11.71 | 11.24 | 11.49 | 2,705,800 | -0.16(-1.35%) |
Apr 23, 2008 | 11.92 | 11.92 | 11.57 | 11.65 | 1,003,416 | -0.31(-2.58%) |
Apr 22, 2008 | 12.02 | 12.02 | 11.70 | 11.95 | 1,385,074 | -0.14(-1.16%) |
Apr 21, 2008 | 12.02 | 12.22 | 11.95 | 12.10 | 1,547,133 | -0.01(-0.08%) |
Apr 18, 2008 | 12.23 | 12.29 | 11.92 | 12.11 | 1,764,971 | +0.24(+1.99%) |
Apr 17, 2008 | 12.00 | 12.10 | 11.85 | 11.87 | 1,166,775 | -0.30(-2.45%) |
Apr 16, 2008 | 11.78 | 12.17 | 11.62 | 12.17 | 1,924,738 | +0.65(+5.65%) |
Apr 15, 2008 | 11.46 | 11.61 | 11.44 | 11.52 | 863,579 | -0.03(-0.30%) |
Apr 14, 2008 | 11.81 | 11.81 | 11.52 | 11.55 | 911,627 | -0.16(-1.37%) |
Apr 11, 2008 | 11.81 | 11.87 | 11.67 | 11.71 | 1,096,808 | -0.30(-2.51%) |
Apr 10, 2008 | 12.13 | 12.16 | 11.87 | 12.01 | 1,060,306 | -0.13(-1.04%) |
Apr 09, 2008 | 12.43 | 12.47 | 12.09 | 12.14 | 1,078,411 | -0.39(-3.14%) |
Apr 08, 2008 | 12.65 | 12.67 | 12.42 | 12.53 | 778,220 | +0.03(+0.22%) |
Apr 07, 2008 | 13.10 | 13.13 | 12.45 | 12.51 | 1,196,677 | -0.52(-3.97%) |
Apr 04, 2008 | 12.54 | 13.04 | 12.52 | 13.02 | 1,206,437 | +0.43(+3.40%) |
Apr 03, 2008 | 12.84 | 12.84 | 12.18 | 12.60 | 2,246,983 | -0.16(-1.24%) |
Apr 02, 2008 | 13.18 | 13.18 | 12.69 | 12.75 | 1,593,783 | -0.23(-1.77%) |
Apr 01, 2008 | 12.90 | 13.22 | 12.84 | 12.98 | 1,783,318 | +0.19(+1.47%) |
Mar 31, 2008 | 12.42 | 12.88 | 12.30 | 12.79 | 810,925 | +0.26(+2.05%) |
Mar 28, 2008 | 12.75 | 12.95 | 12.43 | 12.54 | 900,282 | -0.18(-1.40%) |
Mar 27, 2008 | 13.43 | 13.43 | 12.54 | 12.72 | 2,004,403 | -0.57(-4.30%) |
Mar 26, 2008 | 12.86 | 13.45 | 12.67 | 13.29 | 2,142,806 | +0.28(+2.13%) |
Mar 25, 2008 | 13.09 | 13.09 | 12.68 | 13.01 | 1,119,877 | -0.08(-0.63%) |
Mar 24, 2008 | 12.50 | 13.18 | 12.41 | 13.09 | 1,699,244 | +0.54(+4.31%) |
Mar 21, 2008 | 11.98 | 12.65 | 11.84 | 12.55 | 1,783,336 | +0.00(+0.00%) |
Mar 20, 2008 | 11.98 | 12.65 | 11.84 | 12.55 | 1,783,336 | +0.68(+5.77%) |
Mar 19, 2008 | 12.27 | 12.43 | 11.80 | 11.87 | 2,358,918 | -0.43(-3.54%) |
Mar 18, 2008 | 11.80 | 12.38 | 11.59 | 12.30 | 1,832,102 | +0.72(+6.24%) |
Mar 17, 2008 | 11.41 | 11.68 | 11.16 | 11.58 | 2,333,200 | -0.50(-4.17%) |
Mar 14, 2008 | 12.04 | 12.27 | 11.68 | 12.08 | 2,203,838 | +0.00(+0.03%) |
Mar 13, 2008 | 11.78 | 12.11 | 11.58 | 12.08 | 1,602,578 | +0.04(+0.31%) |
Mar 12, 2008 | 12.13 | 12.24 | 11.86 | 12.04 | 1,373,639 | +0.00(+0.00%) |
Mar 11, 2008 | 11.48 | 12.14 | 11.28 | 12.04 | 2,109,152 | +0.67(+5.90%) |
Mar 10, 2008 | 11.75 | 11.77 | 11.33 | 11.37 | 1,553,289 | -0.35(-2.98%) |
Mar 07, 2008 | 11.73 | 12.12 | 11.41 | 11.72 | 2,848,315 | -0.20(-1.67%) |
Mar 06, 2008 | 12.55 | 12.59 | 11.85 | 11.92 | 2,718,485 | -0.76(-5.97%) |
Mar 05, 2008 | 12.52 | 12.74 | 12.31 | 12.67 | 1,536,291 | +0.16(+1.31%) |
Mar 04, 2008 | 12.49 | 12.66 | 12.28 | 12.51 | 1,947,682 | -0.18(-1.46%) |