Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.51 | 10.55 | 10.17 | 10.50 | 11,046,323 | +0.00(+0.02%) |
May 29, 2008 | 10.19 | 10.56 | 10.17 | 10.49 | 3,252,523 | +0.31(+3.02%) |
May 28, 2008 | 10.16 | 10.24 | 9.914 | 10.19 | 13,784,739 | +0.37(+3.78%) |
May 27, 2008 | 9.928 | 10.34 | 9.812 | 9.815 | 4,928,248 | -0.05(-0.50%) |
May 26, 2008 | 10.01 | 10.02 | 9.830 | 9.864 | 2,795,110 | +0.00(+0.00%) |
May 23, 2008 | 10.01 | 10.02 | 9.830 | 9.864 | 2,795,110 | -0.14(-1.38%) |
May 22, 2008 | 10.03 | 10.23 | 9.966 | 10.00 | 4,797,906 | -0.06(-0.58%) |
May 21, 2008 | 9.835 | 10.27 | 9.833 | 10.06 | 10,293,475 | +0.24(+2.46%) |
May 20, 2008 | 9.697 | 9.928 | 9.697 | 9.819 | 6,082,589 | -0.02(-0.25%) |
May 19, 2008 | 9.778 | 9.991 | 9.641 | 9.844 | 5,664,850 | +0.03(+0.32%) |
May 16, 2008 | 10.16 | 10.19 | 9.643 | 9.812 | 5,716,630 | -0.21(-2.05%) |
May 15, 2008 | 10.33 | 10.37 | 9.975 | 10.02 | 4,189,677 | -0.24(-2.34%) |
May 14, 2008 | 10.16 | 10.56 | 10.12 | 10.26 | 6,824,459 | +0.09(+0.91%) |
May 13, 2008 | 10.20 | 10.34 | 9.878 | 10.16 | 8,182,527 | +0.20(+2.04%) |
May 12, 2008 | 9.191 | 10.02 | 9.177 | 9.962 | 5,332,200 | +0.78(+8.55%) |
May 09, 2008 | 9.322 | 9.324 | 8.987 | 9.177 | 3,383,665 | -0.22(-2.31%) |
May 08, 2008 | 9.589 | 9.634 | 9.313 | 9.394 | 2,481,024 | -0.13(-1.35%) |
May 07, 2008 | 9.853 | 9.941 | 9.482 | 9.523 | 3,683,328 | -0.40(-4.05%) |
May 06, 2008 | 9.923 | 9.993 | 9.677 | 9.925 | 1,553,569 | +0.01(+0.14%) |
May 05, 2008 | 10.16 | 10.16 | 9.853 | 9.912 | 1,296,854 | -0.21(-2.03%) |
May 02, 2008 | 9.837 | 10.17 | 9.837 | 10.12 | 4,040,667 | +0.33(+3.33%) |
May 01, 2008 | 9.708 | 9.815 | 9.549 | 9.792 | 2,029,909 | +0.13(+1.38%) |
Apr 30, 2008 | 9.582 | 9.878 | 9.564 | 9.659 | 1,807,870 | +0.12(+1.26%) |
Apr 29, 2008 | 9.234 | 10.21 | 9.209 | 9.539 | 4,057,186 | +0.33(+3.56%) |
Apr 28, 2008 | 9.213 | 9.227 | 9.157 | 9.211 | 1,746,249 | -0.01(-0.12%) |
Apr 25, 2008 | 9.121 | 9.245 | 9.023 | 9.222 | 1,835,898 | +0.08(+0.89%) |
Apr 24, 2008 | 8.922 | 9.175 | 8.888 | 9.141 | 2,305,718 | +0.18(+2.04%) |
Apr 23, 2008 | 8.955 | 9.035 | 8.671 | 8.958 | 3,284,696 | -0.12(-1.32%) |
Apr 22, 2008 | 8.976 | 9.116 | 8.976 | 9.078 | 1,168,030 | +0.03(+0.37%) |
Apr 21, 2008 | 9.202 | 9.267 | 8.946 | 9.044 | 1,556,099 | -0.14(-1.50%) |
Apr 18, 2008 | 9.270 | 9.315 | 9.157 | 9.182 | 2,204,095 | +0.06(+0.62%) |
Apr 17, 2008 | 9.116 | 9.127 | 8.974 | 9.125 | 2,818,711 | +0.07(+0.77%) |
Apr 16, 2008 | 9.489 | 9.489 | 9.021 | 9.055 | 4,846,276 | -0.30(-3.24%) |
Apr 15, 2008 | 9.496 | 9.607 | 9.333 | 9.358 | 1,991,132 | -0.15(-1.55%) |
Apr 14, 2008 | 9.532 | 9.668 | 9.482 | 9.505 | 2,011,951 | -0.02(-0.17%) |
Apr 11, 2008 | 9.573 | 9.607 | 9.405 | 9.521 | 3,543,283 | -0.09(-0.89%) |
Apr 10, 2008 | 9.665 | 9.688 | 9.559 | 9.607 | 5,841,849 | -0.03(-0.35%) |
Apr 09, 2008 | 10.01 | 10.02 | 9.598 | 9.641 | 4,410,558 | -0.33(-3.29%) |
Apr 08, 2008 | 9.993 | 10.07 | 9.925 | 9.968 | 1,026,370 | -0.15(-1.45%) |
Apr 07, 2008 | 10.22 | 10.22 | 9.948 | 10.12 | 1,523,223 | -0.03(-0.27%) |
Apr 04, 2008 | 10.32 | 10.35 | 10.14 | 10.14 | 2,458,785 | -0.09(-0.84%) |
Apr 03, 2008 | 10.02 | 10.24 | 10.02 | 10.23 | 1,929,003 | +0.19(+1.94%) |
Apr 02, 2008 | 10.04 | 10.21 | 9.973 | 10.03 | 1,486,243 | -0.01(-0.07%) |
Apr 01, 2008 | 9.923 | 10.05 | 9.860 | 10.04 | 1,808,684 | +0.15(+1.56%) |
Mar 31, 2008 | 9.774 | 9.998 | 9.670 | 9.887 | 1,168,689 | +0.09(+0.97%) |
Mar 28, 2008 | 9.975 | 10.08 | 9.661 | 9.792 | 1,579,072 | -0.16(-1.61%) |
Mar 27, 2008 | 10.02 | 10.54 | 9.794 | 9.953 | 3,995,402 | +0.05(+0.53%) |
Mar 26, 2008 | 9.702 | 9.930 | 9.392 | 9.901 | 2,999,758 | -0.26(-2.56%) |
Mar 25, 2008 | 9.566 | 10.66 | 9.509 | 10.16 | 17,568,982 | +0.62(+6.49%) |
Mar 24, 2008 | 9.668 | 9.797 | 9.370 | 9.541 | 3,802,461 | +0.14(+1.54%) |
Mar 21, 2008 | 9.175 | 9.464 | 9.118 | 9.396 | 2,307,682 | +0.00(+0.00%) |
Mar 20, 2008 | 9.175 | 9.464 | 9.118 | 9.396 | 2,293,201 | +0.18(+1.96%) |
Mar 19, 2008 | 9.310 | 9.310 | 9.059 | 9.215 | 1,424,374 | -0.10(-1.07%) |
Mar 18, 2008 | 8.885 | 9.413 | 8.874 | 9.315 | 3,386,713 | +0.50(+5.64%) |
Mar 17, 2008 | 9.315 | 9.331 | 8.786 | 8.818 | 2,733,215 | -0.65(-6.85%) |
Mar 14, 2008 | 9.998 | 9.998 | 9.231 | 9.466 | 3,700,746 | -0.47(-4.75%) |
Mar 13, 2008 | 9.835 | 9.989 | 9.593 | 9.939 | 2,764,206 | -0.01(-0.07%) |
Mar 12, 2008 | 9.487 | 10.17 | 9.464 | 9.946 | 6,112,272 | +0.49(+5.21%) |
Mar 11, 2008 | 8.818 | 9.453 | 8.818 | 9.453 | 7,087,680 | +0.62(+7.01%) |
Mar 10, 2008 | 9.143 | 9.170 | 8.763 | 8.833 | 5,579,543 | -0.34(-3.72%) |
Mar 07, 2008 | 9.383 | 9.383 | 9.019 | 9.175 | 3,101,120 | -0.22(-2.38%) |
Mar 06, 2008 | 9.749 | 9.749 | 9.390 | 9.399 | 2,899,767 | -0.36(-3.66%) |
Mar 05, 2008 | 9.948 | 10.06 | 9.693 | 9.756 | 2,040,135 | -0.19(-1.93%) |
Mar 04, 2008 | 9.901 | 10.05 | 9.790 | 9.948 | 2,478,264 | -0.01(-0.09%) |