Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.56 | 10.74 | 10.53 | 10.71 | 6,129,104 | +0.13(+1.23%) |
May 29, 2008 | 10.57 | 10.69 | 10.51 | 10.58 | 5,004,779 | +0.00(+0.00%) |
May 28, 2008 | 10.58 | 10.63 | 10.46 | 10.58 | 6,136,170 | +0.00(+0.00%) |
May 27, 2008 | 10.34 | 10.59 | 10.27 | 10.58 | 6,581,566 | +0.29(+2.82%) |
May 26, 2008 | 10.35 | 10.43 | 10.22 | 10.29 | 4,940,655 | +0.00(+0.00%) |
May 23, 2008 | 10.35 | 10.43 | 10.22 | 10.29 | 4,940,655 | -0.20(-1.91%) |
May 22, 2008 | 10.47 | 10.52 | 10.28 | 10.49 | 6,394,929 | +0.09(+0.87%) |
May 21, 2008 | 10.59 | 10.59 | 10.35 | 10.40 | 5,789,156 | -0.13(-1.23%) |
May 20, 2008 | 10.71 | 10.79 | 10.48 | 10.53 | 6,759,108 | -0.26(-2.41%) |
May 19, 2008 | 10.67 | 10.89 | 10.67 | 10.79 | 10,374,783 | +0.08(+0.75%) |
May 16, 2008 | 10.75 | 10.84 | 10.35 | 10.71 | 17,453,380 | -0.16(-1.47%) |
May 15, 2008 | 10.71 | 10.92 | 10.63 | 10.87 | 8,700,111 | +0.14(+1.30%) |
May 14, 2008 | 10.73 | 10.90 | 10.72 | 10.73 | 5,774,898 | -0.04(-0.37%) |
May 13, 2008 | 10.85 | 10.87 | 10.66 | 10.77 | 4,589,612 | -0.10(-0.92%) |
May 12, 2008 | 10.55 | 10.97 | 10.53 | 10.87 | 8,787,652 | +0.36(+3.43%) |
May 09, 2008 | 10.47 | 10.60 | 10.40 | 10.51 | 4,014,712 | -0.05(-0.47%) |
May 08, 2008 | 10.60 | 10.65 | 10.45 | 10.56 | 8,717,481 | -0.02(-0.19%) |
May 07, 2008 | 10.71 | 10.88 | 10.58 | 10.58 | 7,961,002 | -0.18(-1.67%) |
May 06, 2008 | 10.57 | 10.79 | 10.55 | 10.76 | 10,837,091 | +0.09(+0.84%) |
May 05, 2008 | 10.94 | 11.04 | 10.61 | 10.67 | 7,053,466 | -0.34(-3.09%) |
May 02, 2008 | 11.08 | 11.10 | 10.75 | 11.01 | 10,843,242 | +0.05(+0.46%) |
May 01, 2008 | 10.38 | 10.97 | 10.34 | 10.96 | 8,621,683 | +0.57(+5.49%) |
Apr 30, 2008 | 10.86 | 10.93 | 10.38 | 10.39 | 13,547,370 | +0.03(+0.29%) |
Apr 29, 2008 | 10.18 | 10.42 | 9.980 | 10.36 | 8,125,066 | +0.20(+1.97%) |
Apr 28, 2008 | 10.27 | 10.43 | 10.03 | 10.16 | 12,331,280 | -0.05(-0.49%) |
Apr 25, 2008 | 10.05 | 10.23 | 9.830 | 10.21 | 8,632,087 | +0.12(+1.19%) |
Apr 24, 2008 | 9.680 | 10.09 | 9.490 | 10.09 | 8,816,793 | +0.44(+4.56%) |
Apr 23, 2008 | 9.650 | 9.810 | 9.620 | 9.650 | 6,251,770 | -0.06(-0.62%) |
Apr 22, 2008 | 9.760 | 9.770 | 9.565 | 9.710 | 4,830,950 | -0.11(-1.12%) |
Apr 21, 2008 | 9.860 | 9.980 | 9.750 | 9.820 | 5,081,317 | -0.09(-0.91%) |
Apr 18, 2008 | 9.770 | 10.02 | 9.710 | 9.910 | 7,409,359 | +0.27(+2.80%) |
Apr 17, 2008 | 9.670 | 9.760 | 9.550 | 9.640 | 3,797,435 | -0.02(-0.21%) |
Apr 16, 2008 | 9.310 | 9.700 | 9.310 | 9.660 | 4,988,070 | +0.37(+3.98%) |
Apr 15, 2008 | 9.280 | 9.330 | 9.140 | 9.290 | 5,454,325 | +0.01(+0.11%) |
Apr 14, 2008 | 9.280 | 9.510 | 9.280 | 9.280 | 5,239,297 | -0.06(-0.64%) |
Apr 11, 2008 | 9.380 | 9.560 | 9.260 | 9.340 | 6,946,041 | -0.32(-3.31%) |
Apr 10, 2008 | 9.400 | 9.790 | 9.370 | 9.660 | 5,607,803 | +0.23(+2.44%) |
Apr 09, 2008 | 9.720 | 9.740 | 9.370 | 9.430 | 4,989,079 | -0.24(-2.48%) |
Apr 08, 2008 | 9.520 | 9.810 | 9.480 | 9.670 | 4,879,639 | +0.09(+0.94%) |
Apr 07, 2008 | 10.05 | 10.05 | 9.520 | 9.580 | 7,906,271 | -0.35(-3.52%) |
Apr 04, 2008 | 9.660 | 10.02 | 9.630 | 9.930 | 6,392,329 | +0.25(+2.58%) |
Apr 03, 2008 | 9.920 | 9.950 | 9.640 | 9.680 | 9,199,290 | -0.23(-2.32%) |
Apr 02, 2008 | 9.840 | 10.00 | 9.800 | 9.910 | 6,740,290 | +0.11(+1.12%) |
Apr 01, 2008 | 9.610 | 9.800 | 9.460 | 9.800 | 8,899,514 | +0.41(+4.37%) |
Mar 31, 2008 | 9.300 | 9.430 | 9.230 | 9.390 | 7,159,449 | +0.13(+1.40%) |
Mar 28, 2008 | 9.700 | 9.700 | 9.220 | 9.260 | 8,103,641 | -0.25(-2.63%) |
Mar 27, 2008 | 9.750 | 9.805 | 9.510 | 9.510 | 6,126,663 | -0.25(-2.56%) |
Mar 26, 2008 | 9.950 | 10.02 | 9.620 | 9.760 | 10,870,815 | -0.45(-4.41%) |
Mar 25, 2008 | 10.02 | 10.26 | 9.900 | 10.21 | 5,716,051 | +0.14(+1.39%) |
Mar 24, 2008 | 9.650 | 10.15 | 9.600 | 10.07 | 9,227,081 | +0.45(+4.68%) |
Mar 21, 2008 | 9.620 | 9.690 | 9.460 | 9.620 | 10,194,195 | +0.00(+0.00%) |
Mar 20, 2008 | 9.620 | 9.690 | 9.460 | 9.620 | 10,194,195 | +0.01(+0.10%) |
Mar 19, 2008 | 9.600 | 9.830 | 9.560 | 9.610 | 8,887,176 | -0.14(-1.44%) |
Mar 18, 2008 | 9.360 | 9.752 | 9.360 | 9.750 | 7,021,233 | +0.47(+5.06%) |
Mar 17, 2008 | 9.480 | 9.610 | 9.280 | 9.280 | 6,879,180 | -0.34(-3.53%) |
Mar 14, 2008 | 10.09 | 10.12 | 9.570 | 9.620 | 9,077,901 | -0.33(-3.32%) |
Mar 13, 2008 | 9.760 | 10.06 | 9.680 | 9.950 | 6,979,298 | -0.01(-0.10%) |
Mar 12, 2008 | 9.940 | 10.13 | 9.890 | 9.960 | 6,316,662 | +0.22(+2.26%) |
Mar 11, 2008 | 9.940 | 10.01 | 9.490 | 9.740 | 12,563,764 | -0.04(-0.41%) |
Mar 10, 2008 | 10.15 | 10.27 | 9.780 | 9.780 | 5,630,867 | -0.30(-2.98%) |
Mar 07, 2008 | 10.01 | 10.32 | 9.910 | 10.08 | 5,556,717 | -0.16(-1.56%) |
Mar 06, 2008 | 10.49 | 10.55 | 10.22 | 10.24 | 4,582,192 | -0.20(-1.92%) |
Mar 05, 2008 | 10.29 | 10.54 | 10.22 | 10.44 | 4,593,004 | +0.15(+1.46%) |
Mar 04, 2008 | 10.25 | 10.41 | 10.00 | 10.29 | 5,998,808 | -0.01(-0.10%) |