Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.52 | 10.52 | 10.22 | 10.37 | 973,755 | -0.12(-1.14%) |
May 29, 2008 | 10.48 | 10.59 | 10.34 | 10.49 | 888,581 | +0.01(+0.06%) |
May 28, 2008 | 10.46 | 10.55 | 10.37 | 10.49 | 944,352 | +0.11(+1.09%) |
May 27, 2008 | 10.22 | 10.44 | 10.12 | 10.37 | 1,249,466 | +0.19(+1.86%) |
May 26, 2008 | 10.06 | 10.25 | 9.851 | 10.19 | 1,832,315 | +0.00(+0.00%) |
May 23, 2008 | 10.06 | 10.25 | 9.851 | 10.19 | 1,832,315 | +0.06(+0.56%) |
May 22, 2008 | 10.04 | 10.20 | 9.775 | 10.13 | 1,861,296 | +0.11(+1.07%) |
May 21, 2008 | 10.32 | 10.32 | 9.725 | 10.02 | 2,890,177 | -0.28(-2.69%) |
May 20, 2008 | 10.13 | 10.37 | 9.920 | 10.30 | 1,758,394 | +0.15(+1.43%) |
May 19, 2008 | 10.65 | 10.65 | 10.03 | 10.15 | 3,131,568 | -0.56(-5.24%) |
May 16, 2008 | 11.11 | 11.11 | 10.50 | 10.71 | 1,825,728 | -0.33(-3.03%) |
May 15, 2008 | 10.48 | 11.18 | 10.41 | 11.05 | 1,991,842 | +0.55(+5.29%) |
May 14, 2008 | 10.56 | 10.98 | 10.45 | 10.49 | 2,355,464 | -0.03(-0.30%) |
May 13, 2008 | 10.60 | 10.60 | 10.09 | 10.53 | 2,926,446 | -0.11(-1.01%) |
May 12, 2008 | 10.94 | 11.00 | 9.800 | 10.63 | 9,430,422 | -0.65(-5.76%) |
May 09, 2008 | 11.89 | 12.64 | 11.18 | 11.28 | 10,399,275 | -3.02(-21.12%) |
May 08, 2008 | 14.16 | 14.44 | 13.93 | 14.30 | 2,420,433 | +0.24(+1.70%) |
May 07, 2008 | 14.08 | 14.19 | 13.68 | 14.06 | 993,520 | -0.03(-0.22%) |
May 06, 2008 | 13.96 | 14.21 | 13.96 | 14.10 | 1,278,336 | +0.03(+0.18%) |
May 05, 2008 | 13.66 | 14.10 | 13.29 | 14.07 | 2,101,129 | +0.37(+2.67%) |
May 02, 2008 | 13.81 | 14.09 | 13.45 | 13.70 | 756,406 | +0.03(+0.18%) |
May 01, 2008 | 13.24 | 13.76 | 13.12 | 13.68 | 1,300,099 | +0.43(+3.24%) |
Apr 30, 2008 | 13.50 | 13.94 | 13.24 | 13.25 | 572,884 | -0.23(-1.73%) |
Apr 29, 2008 | 12.67 | 13.67 | 12.67 | 13.48 | 1,454,376 | +0.81(+6.42%) |
Apr 28, 2008 | 12.40 | 12.96 | 12.40 | 12.67 | 839,425 | +0.25(+1.98%) |
Apr 25, 2008 | 12.23 | 12.60 | 12.15 | 12.42 | 1,303,665 | +0.23(+1.86%) |
Apr 24, 2008 | 12.51 | 12.51 | 11.99 | 12.20 | 1,188,154 | -0.36(-2.86%) |
Apr 23, 2008 | 12.42 | 12.63 | 12.17 | 12.56 | 1,268,892 | +0.20(+1.63%) |
Apr 22, 2008 | 12.34 | 12.61 | 12.06 | 12.35 | 862,259 | -0.06(-0.51%) |
Apr 21, 2008 | 12.19 | 12.61 | 12.19 | 12.42 | 340,215 | +0.15(+1.23%) |
Apr 18, 2008 | 12.10 | 12.54 | 11.98 | 12.27 | 442,928 | +0.27(+2.26%) |
Apr 17, 2008 | 12.35 | 12.37 | 11.99 | 11.99 | 391,220 | -0.38(-3.11%) |
Apr 16, 2008 | 11.84 | 12.42 | 11.63 | 12.38 | 672,835 | +0.67(+5.71%) |
Apr 15, 2008 | 11.68 | 11.80 | 11.38 | 11.71 | 731,226 | +0.13(+1.14%) |
Apr 14, 2008 | 11.79 | 11.82 | 11.57 | 11.58 | 650,953 | -0.23(-1.98%) |
Apr 11, 2008 | 11.84 | 12.59 | 11.72 | 11.81 | 1,014,129 | -0.77(-6.12%) |
Apr 10, 2008 | 12.49 | 12.78 | 12.20 | 12.58 | 560,077 | +0.13(+1.01%) |
Apr 09, 2008 | 12.73 | 12.87 | 12.40 | 12.46 | 881,866 | -0.46(-3.56%) |
Apr 08, 2008 | 13.06 | 13.41 | 12.88 | 12.92 | 615,731 | -0.57(-4.25%) |
Apr 07, 2008 | 13.50 | 13.58 | 13.32 | 13.49 | 1,055,759 | +0.09(+0.66%) |
Apr 04, 2008 | 12.77 | 13.43 | 12.60 | 13.40 | 1,361,924 | +0.79(+6.25%) |
Apr 03, 2008 | 11.95 | 12.69 | 11.91 | 12.61 | 838,311 | +0.60(+4.99%) |
Apr 02, 2008 | 12.32 | 12.62 | 11.98 | 12.01 | 769,045 | -0.24(-1.96%) |
Apr 01, 2008 | 11.71 | 12.31 | 11.58 | 12.25 | 1,207,897 | +0.71(+6.12%) |
Mar 31, 2008 | 11.48 | 11.59 | 11.28 | 11.55 | 903,085 | +0.06(+0.49%) |
Mar 28, 2008 | 11.63 | 11.79 | 11.47 | 11.49 | 928,387 | -0.09(-0.82%) |
Mar 27, 2008 | 12.13 | 12.13 | 11.53 | 11.59 | 957,193 | -0.56(-4.62%) |
Mar 26, 2008 | 12.26 | 12.56 | 12.04 | 12.15 | 930,501 | -0.17(-1.38%) |
Mar 25, 2008 | 12.80 | 13.02 | 12.24 | 12.32 | 1,210,490 | -0.42(-3.32%) |
Mar 24, 2008 | 12.18 | 12.81 | 12.18 | 12.74 | 918,601 | +0.64(+5.26%) |
Mar 21, 2008 | 11.76 | 12.17 | 11.17 | 12.10 | 2,248,106 | +0.00(+0.00%) |
Mar 20, 2008 | 11.76 | 12.17 | 11.17 | 12.10 | 2,248,106 | +0.78(+6.91%) |
Mar 19, 2008 | 11.58 | 11.76 | 11.16 | 11.32 | 1,315,580 | -0.20(-1.70%) |
Mar 18, 2008 | 11.32 | 11.55 | 11.02 | 11.52 | 1,257,018 | +0.45(+4.11%) |
Mar 17, 2008 | 11.01 | 11.27 | 10.79 | 11.06 | 1,669,814 | -0.29(-2.56%) |
Mar 14, 2008 | 11.77 | 11.88 | 11.21 | 11.35 | 1,368,969 | -0.30(-2.54%) |
Mar 13, 2008 | 11.62 | 11.83 | 11.26 | 11.65 | 1,615,986 | -0.13(-1.07%) |
Mar 12, 2008 | 11.40 | 11.96 | 11.36 | 11.77 | 2,101,312 | +0.42(+3.66%) |
Mar 11, 2008 | 11.20 | 11.43 | 10.92 | 11.36 | 1,991,125 | +0.49(+4.53%) |
Mar 10, 2008 | 11.05 | 11.18 | 10.74 | 10.87 | 1,306,410 | -0.16(-1.49%) |
Mar 07, 2008 | 10.95 | 11.26 | 10.71 | 11.03 | 1,239,246 | -0.01(-0.06%) |
Mar 06, 2008 | 11.43 | 11.70 | 10.97 | 11.04 | 1,447,204 | -0.48(-4.16%) |
Mar 05, 2008 | 12.04 | 12.26 | 11.21 | 11.52 | 1,597,652 | -0.44(-3.69%) |
Mar 04, 2008 | 12.01 | 12.03 | 11.40 | 11.96 | 2,310,466 | -0.28(-2.32%) |