Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.85 | 10.85 | 10.58 | 10.77 | 2,690,142 | -0.09(-0.86%) |
May 29, 2008 | 10.78 | 10.90 | 10.73 | 10.86 | 1,507,069 | +0.10(+0.94%) |
May 28, 2008 | 10.83 | 10.83 | 10.63 | 10.76 | 1,275,122 | +0.03(+0.27%) |
May 27, 2008 | 10.62 | 10.77 | 10.62 | 10.73 | 1,316,662 | +0.08(+0.75%) |
May 26, 2008 | 10.68 | 10.68 | 10.54 | 10.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.68 | 10.68 | 10.54 | 10.65 | 1,003,421 | -0.04(-0.35%) |
May 22, 2008 | 10.68 | 10.83 | 10.66 | 10.69 | 1,319,754 | +0.01(+0.07%) |
May 21, 2008 | 10.86 | 10.91 | 10.66 | 10.68 | 1,293,773 | -0.18(-1.62%) |
May 20, 2008 | 10.93 | 10.98 | 10.79 | 10.86 | 1,063,594 | -0.13(-1.14%) |
May 19, 2008 | 10.73 | 11.10 | 10.73 | 10.98 | 2,798,853 | +0.26(+2.46%) |
May 16, 2008 | 10.91 | 10.96 | 10.69 | 10.72 | 1,723,820 | -0.12(-1.13%) |
May 15, 2008 | 10.92 | 10.92 | 10.70 | 10.84 | 1,794,486 | -0.05(-0.46%) |
May 14, 2008 | 10.83 | 11.01 | 10.70 | 10.89 | 1,130,950 | +0.07(+0.62%) |
May 13, 2008 | 10.89 | 10.90 | 10.69 | 10.83 | 1,088,036 | -0.10(-0.90%) |
May 12, 2008 | 10.73 | 10.93 | 10.66 | 10.93 | 1,246,739 | +0.22(+2.02%) |
May 09, 2008 | 10.66 | 10.73 | 10.53 | 10.71 | 531,451 | -0.04(-0.40%) |
May 08, 2008 | 10.65 | 10.77 | 10.58 | 10.75 | 790,242 | +0.14(+1.36%) |
May 07, 2008 | 10.71 | 10.81 | 10.61 | 10.61 | 1,111,942 | -0.09(-0.87%) |
May 06, 2008 | 10.62 | 10.71 | 10.54 | 10.70 | 1,751,141 | +0.01(+0.07%) |
May 05, 2008 | 10.93 | 10.93 | 10.53 | 10.69 | 2,211,916 | -0.35(-3.16%) |
May 02, 2008 | 11.19 | 11.20 | 10.94 | 11.04 | 1,489,246 | -0.11(-0.96%) |
May 01, 2008 | 11.07 | 11.24 | 11.01 | 11.15 | 2,250,228 | +0.11(+1.04%) |
Apr 30, 2008 | 10.72 | 11.09 | 10.70 | 11.03 | 3,181,893 | +0.32(+2.96%) |
Apr 29, 2008 | 10.56 | 10.92 | 10.55 | 10.72 | 1,621,995 | -0.07(-0.69%) |
Apr 28, 2008 | 10.65 | 10.81 | 10.57 | 10.79 | 1,674,347 | +0.18(+1.68%) |
Apr 25, 2008 | 10.32 | 10.65 | 10.31 | 10.61 | 2,019,644 | +0.37(+3.59%) |
Apr 24, 2008 | 10.42 | 10.47 | 9.894 | 10.25 | 2,568,708 | -0.13(-1.23%) |
Apr 23, 2008 | 10.49 | 10.53 | 10.24 | 10.37 | 2,999,089 | -0.15(-1.39%) |
Apr 22, 2008 | 10.42 | 10.62 | 10.40 | 10.52 | 2,769,848 | +0.06(+0.54%) |
Apr 21, 2008 | 10.34 | 10.46 | 10.27 | 10.46 | 1,371,678 | +0.06(+0.59%) |
Apr 18, 2008 | 10.28 | 10.42 | 10.25 | 10.40 | 1,156,694 | +0.23(+2.25%) |
Apr 17, 2008 | 10.25 | 10.25 | 10.02 | 10.17 | 1,150,138 | -0.14(-1.32%) |
Apr 16, 2008 | 10.04 | 10.31 | 10.04 | 10.31 | 1,322,854 | +0.36(+3.64%) |
Apr 15, 2008 | 9.838 | 9.969 | 9.803 | 9.947 | 1,417,331 | +0.12(+1.22%) |
Apr 14, 2008 | 9.934 | 9.934 | 9.806 | 9.827 | 2,042,795 | -0.09(-0.91%) |
Apr 11, 2008 | 9.982 | 10.04 | 9.870 | 9.918 | 1,722,338 | -0.15(-1.46%) |
Apr 10, 2008 | 10.02 | 10.13 | 9.902 | 10.06 | 1,509,080 | +0.07(+0.67%) |
Apr 09, 2008 | 10.08 | 10.15 | 9.984 | 9.998 | 3,119,682 | -0.07(-0.71%) |
Apr 08, 2008 | 9.982 | 10.10 | 9.902 | 10.07 | 1,588,006 | +0.04(+0.37%) |
Apr 07, 2008 | 10.15 | 10.21 | 10.00 | 10.03 | 1,333,564 | -0.05(-0.53%) |
Apr 04, 2008 | 10.09 | 10.15 | 9.958 | 10.09 | 1,327,609 | +0.02(+0.18%) |
Apr 03, 2008 | 9.934 | 10.07 | 9.899 | 10.07 | 1,265,406 | +0.10(+0.96%) |
Apr 02, 2008 | 9.998 | 10.07 | 9.913 | 9.971 | 1,697,776 | +0.00(+0.03%) |
Apr 01, 2008 | 9.726 | 9.974 | 9.654 | 9.969 | 2,142,898 | +0.31(+3.17%) |
Mar 31, 2008 | 9.686 | 9.750 | 9.593 | 9.662 | 1,933,607 | -0.01(-0.08%) |
Mar 28, 2008 | 9.723 | 9.782 | 9.651 | 9.670 | 996,373 | -0.01(-0.06%) |
Mar 27, 2008 | 9.761 | 9.793 | 9.652 | 9.675 | 1,639,982 | -0.07(-0.71%) |
Mar 26, 2008 | 9.793 | 9.793 | 9.654 | 9.745 | 1,190,770 | -0.11(-1.11%) |
Mar 25, 2008 | 9.665 | 9.881 | 9.657 | 9.854 | 1,528,677 | +0.21(+2.18%) |
Mar 24, 2008 | 9.388 | 9.742 | 9.385 | 9.643 | 1,594,348 | +0.29(+3.13%) |
Mar 21, 2008 | 9.300 | 9.420 | 9.196 | 9.350 | 1,552,542 | +0.00(+0.00%) |
Mar 20, 2008 | 9.300 | 9.420 | 9.196 | 9.350 | 1,552,542 | +0.04(+0.46%) |
Mar 19, 2008 | 9.454 | 9.566 | 9.308 | 9.308 | 1,456,469 | -0.12(-1.24%) |
Mar 18, 2008 | 9.345 | 9.484 | 9.238 | 9.425 | 2,293,679 | +0.22(+2.34%) |
Mar 17, 2008 | 9.025 | 9.326 | 8.969 | 9.209 | 1,221,543 | +0.01(+0.06%) |
Mar 14, 2008 | 9.545 | 9.545 | 9.124 | 9.204 | 1,872,282 | -0.25(-2.62%) |
Mar 13, 2008 | 9.206 | 9.510 | 9.113 | 9.452 | 1,854,137 | +0.13(+1.43%) |
Mar 12, 2008 | 9.286 | 9.465 | 9.270 | 9.318 | 1,691,771 | +0.07(+0.72%) |
Mar 11, 2008 | 9.081 | 9.281 | 9.079 | 9.252 | 1,691,396 | +0.37(+4.11%) |
Mar 10, 2008 | 9.150 | 9.150 | 8.879 | 8.887 | 1,618,441 | -0.23(-2.54%) |
Mar 07, 2008 | 9.140 | 9.310 | 9.092 | 9.118 | 1,896,071 | -0.12(-1.27%) |
Mar 06, 2008 | 9.393 | 9.476 | 9.230 | 9.236 | 1,396,754 | -0.22(-2.37%) |
Mar 05, 2008 | 9.334 | 9.547 | 9.300 | 9.460 | 2,697,208 | +0.18(+1.92%) |
Mar 04, 2008 | 9.222 | 9.361 | 9.140 | 9.281 | 2,361,166 | -0.02(-0.23%) |