Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 8.950 | 9.030 | 8.796 | 8.867 | 3,662,214 | -0.07(-0.80%) |
May 29, 2008 | 9.033 | 9.063 | 8.867 | 8.938 | 4,470,813 | -0.07(-0.82%) |
May 28, 2008 | 9.065 | 9.134 | 8.860 | 9.012 | 5,426,595 | +0.02(+0.20%) |
May 27, 2008 | 9.095 | 9.166 | 8.872 | 8.994 | 5,661,299 | +0.00(+0.05%) |
May 26, 2008 | 8.973 | 9.088 | 8.821 | 8.989 | 0 | +0.00(+0.00%) |
May 23, 2008 | 8.973 | 9.088 | 8.821 | 8.989 | 5,038,617 | +0.00(+0.03%) |
May 22, 2008 | 9.125 | 9.233 | 8.660 | 8.987 | 18,648,102 | -0.05(-0.53%) |
May 21, 2008 | 9.079 | 9.428 | 8.895 | 9.035 | 17,262,194 | +0.06(+0.69%) |
May 20, 2008 | 9.125 | 9.362 | 8.761 | 8.973 | 16,431,355 | -0.27(-2.91%) |
May 19, 2008 | 9.428 | 9.550 | 9.214 | 9.242 | 12,221,934 | -0.40(-4.20%) |
May 16, 2008 | 10.12 | 10.29 | 9.619 | 9.647 | 4,896,687 | -0.54(-5.31%) |
May 15, 2008 | 9.987 | 10.25 | 9.985 | 10.19 | 3,674,680 | +0.24(+2.41%) |
May 14, 2008 | 10.07 | 10.10 | 9.902 | 9.948 | 4,650,899 | -0.07(-0.73%) |
May 13, 2008 | 10.06 | 10.29 | 9.866 | 10.02 | 3,548,641 | +0.04(+0.37%) |
May 12, 2008 | 9.997 | 10.04 | 9.486 | 9.985 | 5,718,977 | +0.01(+0.09%) |
May 09, 2008 | 9.958 | 10.08 | 9.856 | 9.976 | 2,738,287 | -0.20(-1.99%) |
May 08, 2008 | 10.12 | 10.32 | 10.10 | 10.18 | 4,720,521 | +0.08(+0.80%) |
May 07, 2008 | 10.12 | 10.34 | 10.08 | 10.10 | 6,411,738 | +0.01(+0.09%) |
May 06, 2008 | 10.06 | 10.17 | 9.900 | 10.09 | 4,243,593 | +0.02(+0.21%) |
May 05, 2008 | 9.822 | 10.07 | 9.456 | 10.07 | 8,286,366 | +0.43(+4.44%) |
May 02, 2008 | 10.01 | 10.07 | 9.309 | 9.640 | 8,423,662 | -0.25(-2.49%) |
May 01, 2008 | 10.23 | 10.23 | 9.323 | 9.886 | 15,903,521 | -0.19(-1.85%) |
Apr 30, 2008 | 9.916 | 10.41 | 9.836 | 10.07 | 9,868,965 | +0.31(+3.21%) |
Apr 29, 2008 | 9.557 | 9.978 | 9.525 | 9.760 | 7,382,698 | +0.24(+2.56%) |
Apr 28, 2008 | 9.210 | 9.606 | 9.203 | 9.516 | 8,808,241 | +0.29(+3.19%) |
Apr 25, 2008 | 10.12 | 10.12 | 8.899 | 9.221 | 20,601,006 | -0.91(-8.95%) |
Apr 24, 2008 | 10.15 | 10.25 | 9.912 | 10.13 | 3,426,658 | -0.03(-0.27%) |
Apr 23, 2008 | 9.739 | 10.44 | 9.739 | 10.16 | 7,377,764 | +0.13(+1.31%) |
Apr 22, 2008 | 10.89 | 10.89 | 9.484 | 10.02 | 21,227,456 | -0.86(-7.89%) |
Apr 21, 2008 | 11.15 | 11.26 | 10.79 | 10.88 | 3,227,890 | -0.39(-3.49%) |
Apr 18, 2008 | 11.40 | 11.52 | 11.21 | 11.28 | 4,559,272 | -0.01(-0.08%) |
Apr 17, 2008 | 10.96 | 11.38 | 10.96 | 11.29 | 4,977,527 | +0.34(+3.13%) |
Apr 16, 2008 | 10.66 | 11.02 | 10.66 | 10.94 | 5,043,989 | +0.29(+2.70%) |
Apr 15, 2008 | 10.76 | 10.92 | 10.61 | 10.65 | 4,343,822 | -0.10(-0.94%) |
Apr 14, 2008 | 10.62 | 10.93 | 10.62 | 10.76 | 5,840,082 | +0.19(+1.76%) |
Apr 11, 2008 | 10.82 | 10.87 | 10.20 | 10.57 | 16,263,191 | -0.61(-5.47%) |
Apr 10, 2008 | 11.11 | 11.41 | 11.03 | 11.18 | 3,480,619 | -0.06(-0.55%) |
Apr 09, 2008 | 11.59 | 11.59 | 11.10 | 11.24 | 3,443,492 | -0.26(-2.26%) |
Apr 08, 2008 | 11.45 | 11.61 | 11.26 | 11.50 | 2,664,597 | +0.02(+0.20%) |
Apr 07, 2008 | 11.57 | 11.67 | 11.35 | 11.48 | 3,337,960 | -0.02(-0.20%) |
Apr 04, 2008 | 11.41 | 11.75 | 11.37 | 11.50 | 5,251,589 | +0.17(+1.46%) |
Apr 03, 2008 | 11.26 | 11.39 | 11.18 | 11.34 | 5,472,472 | +0.06(+0.53%) |
Apr 02, 2008 | 11.26 | 11.33 | 11.13 | 11.28 | 5,301,043 | +0.03(+0.29%) |
Apr 01, 2008 | 10.92 | 11.39 | 10.87 | 11.25 | 7,274,671 | +0.32(+2.91%) |
Mar 31, 2008 | 10.64 | 11.00 | 10.47 | 10.93 | 5,432,319 | +0.32(+3.04%) |
Mar 28, 2008 | 10.80 | 11.02 | 10.44 | 10.61 | 14,101,683 | -0.58(-5.22%) |
Mar 27, 2008 | 11.39 | 11.48 | 11.18 | 11.19 | 4,338,419 | -0.14(-1.26%) |
Mar 26, 2008 | 11.17 | 11.43 | 11.01 | 11.33 | 6,800,120 | +0.16(+1.42%) |
Mar 25, 2008 | 11.09 | 11.30 | 10.97 | 11.17 | 10,205,563 | +0.14(+1.27%) |
Mar 24, 2008 | 11.04 | 11.16 | 10.91 | 11.03 | 8,140,773 | -0.01(-0.06%) |
Mar 21, 2008 | 10.93 | 11.04 | 10.73 | 11.04 | 5,760,116 | +0.00(+0.00%) |
Mar 20, 2008 | 10.93 | 11.04 | 10.73 | 11.04 | 5,760,116 | +0.19(+1.78%) |
Mar 19, 2008 | 10.79 | 10.92 | 10.75 | 10.85 | 3,760,688 | +0.13(+1.22%) |
Mar 18, 2008 | 10.64 | 10.79 | 10.55 | 10.72 | 4,359,791 | +0.32(+3.12%) |
Mar 17, 2008 | 10.65 | 10.68 | 10.29 | 10.39 | 3,379,638 | -0.36(-3.32%) |
Mar 14, 2008 | 10.85 | 10.89 | 10.56 | 10.75 | 1,958,306 | -0.04(-0.36%) |
Mar 13, 2008 | 10.70 | 10.86 | 10.70 | 10.79 | 4,898,504 | -0.04(-0.34%) |
Mar 12, 2008 | 10.33 | 10.89 | 10.19 | 10.82 | 7,377,678 | +0.59(+5.73%) |
Mar 11, 2008 | 10.41 | 10.52 | 10.07 | 10.24 | 4,657,841 | -0.09(-0.89%) |
Mar 10, 2008 | 10.74 | 10.74 | 10.30 | 10.33 | 3,843,184 | -0.39(-3.61%) |
Mar 07, 2008 | 10.19 | 10.74 | 10.19 | 10.72 | 4,571,729 | +0.35(+3.40%) |
Mar 06, 2008 | 10.46 | 10.56 | 10.34 | 10.36 | 4,412,296 | -0.23(-2.17%) |
Mar 05, 2008 | 10.16 | 10.59 | 10.14 | 10.59 | 6,367,338 | +0.43(+4.25%) |
Mar 04, 2008 | 10.29 | 10.32 | 10.03 | 10.16 | 5,423,422 | -0.08(-0.74%) |