Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.52 | 11.54 | 10.45 | 10.55 | 387,596 | -0.91(-7.98%) |
May 29, 2008 | 10.67 | 11.82 | 10.67 | 11.47 | 377,024 | +0.73(+6.77%) |
May 28, 2008 | 10.82 | 10.84 | 10.55 | 10.74 | 314,438 | -0.02(-0.15%) |
May 27, 2008 | 10.38 | 10.80 | 10.33 | 10.76 | 220,996 | +0.36(+3.46%) |
May 26, 2008 | 10.54 | 10.61 | 10.26 | 10.40 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.54 | 10.61 | 10.26 | 10.40 | 459,423 | -0.15(-1.39%) |
May 22, 2008 | 9.914 | 10.62 | 9.856 | 10.54 | 303,727 | +0.65(+6.52%) |
May 21, 2008 | 9.751 | 10.20 | 9.751 | 9.898 | 762,903 | +0.07(+0.75%) |
May 20, 2008 | 9.963 | 10.04 | 9.473 | 9.825 | 871,500 | -0.73(-6.89%) |
May 19, 2008 | 10.38 | 10.62 | 10.31 | 10.55 | 428,060 | +0.11(+1.10%) |
May 16, 2008 | 10.09 | 10.45 | 10.01 | 10.44 | 450,342 | +0.35(+3.48%) |
May 15, 2008 | 9.661 | 10.12 | 9.571 | 10.09 | 320,579 | +0.38(+3.87%) |
May 14, 2008 | 9.457 | 10.01 | 9.416 | 9.710 | 261,371 | +0.24(+2.59%) |
May 13, 2008 | 9.245 | 9.580 | 9.245 | 9.465 | 308,405 | +0.20(+2.20%) |
May 12, 2008 | 9.155 | 9.433 | 9.122 | 9.261 | 272,417 | +0.05(+0.53%) |
May 09, 2008 | 9.041 | 9.482 | 8.747 | 9.212 | 243,709 | -0.02(-0.27%) |
May 08, 2008 | 9.163 | 9.269 | 8.885 | 9.237 | 723,134 | +0.05(+0.53%) |
May 07, 2008 | 8.983 | 9.294 | 8.330 | 9.188 | 1,214,994 | -0.34(-3.60%) |
May 06, 2008 | 9.906 | 9.906 | 9.473 | 9.531 | 532,118 | -0.33(-3.39%) |
May 05, 2008 | 9.874 | 10.31 | 9.808 | 9.865 | 310,993 | +0.02(+0.25%) |
May 02, 2008 | 9.825 | 10.31 | 9.800 | 9.841 | 266,627 | +0.11(+1.09%) |
May 01, 2008 | 9.277 | 9.776 | 9.277 | 9.735 | 478,709 | +0.47(+5.11%) |
Apr 30, 2008 | 9.139 | 9.441 | 9.073 | 9.261 | 825,783 | +0.18(+1.98%) |
Apr 29, 2008 | 9.139 | 9.355 | 9.081 | 9.081 | 330,777 | -0.16(-1.68%) |
Apr 28, 2008 | 9.196 | 9.375 | 9.179 | 9.237 | 376,364 | +0.07(+0.71%) |
Apr 25, 2008 | 9.784 | 9.784 | 9.139 | 9.171 | 784,623 | -0.61(-6.26%) |
Apr 24, 2008 | 9.392 | 10.04 | 9.367 | 9.784 | 241,367 | +0.30(+3.19%) |
Apr 23, 2008 | 9.220 | 9.555 | 9.163 | 9.482 | 537,016 | +0.26(+2.83%) |
Apr 22, 2008 | 9.310 | 9.751 | 9.220 | 9.220 | 875,399 | -0.17(-1.83%) |
Apr 21, 2008 | 9.702 | 9.800 | 9.392 | 9.392 | 557,551 | -0.41(-4.17%) |
Apr 18, 2008 | 10.41 | 10.41 | 9.759 | 9.800 | 428,822 | -0.39(-3.85%) |
Apr 17, 2008 | 10.16 | 10.29 | 10.13 | 10.19 | 80,919 | +0.03(+0.32%) |
Apr 16, 2008 | 10.16 | 10.21 | 9.849 | 10.16 | 473,161 | +0.08(+0.81%) |
Apr 15, 2008 | 10.15 | 10.16 | 9.841 | 10.08 | 254,475 | -0.02(-0.24%) |
Apr 14, 2008 | 10.09 | 10.20 | 9.882 | 10.10 | 231,010 | -0.01(-0.08%) |
Apr 11, 2008 | 10.32 | 10.40 | 10.03 | 10.11 | 237,734 | -0.29(-2.83%) |
Apr 10, 2008 | 10.12 | 10.44 | 10.07 | 10.40 | 347,630 | +0.22(+2.17%) |
Apr 09, 2008 | 10.51 | 10.60 | 10.13 | 10.18 | 1,287,542 | -0.33(-3.18%) |
Apr 08, 2008 | 10.38 | 10.65 | 10.31 | 10.52 | 472,098 | +0.04(+0.39%) |
Apr 07, 2008 | 10.57 | 10.81 | 10.41 | 10.48 | 313,100 | -0.04(-0.39%) |
Apr 04, 2008 | 10.18 | 10.67 | 10.18 | 10.52 | 661,550 | +0.37(+3.62%) |
Apr 03, 2008 | 10.24 | 10.30 | 10.00 | 10.15 | 325,957 | -0.21(-2.05%) |
Apr 02, 2008 | 10.24 | 10.40 | 10.09 | 10.36 | 124,216 | +0.13(+1.28%) |
Apr 01, 2008 | 9.784 | 10.39 | 9.784 | 10.23 | 1,130,277 | +0.65(+6.82%) |
Mar 31, 2008 | 9.661 | 10.09 | 9.580 | 9.580 | 1,282,082 | -0.18(-1.84%) |
Mar 28, 2008 | 10.11 | 10.20 | 9.490 | 9.759 | 971,563 | -0.61(-5.91%) |
Mar 27, 2008 | 10.80 | 10.85 | 10.35 | 10.37 | 270,120 | -0.39(-3.64%) |
Mar 26, 2008 | 10.99 | 11.02 | 10.63 | 10.76 | 360,609 | -0.30(-2.73%) |
Mar 25, 2008 | 11.08 | 11.29 | 10.94 | 11.07 | 172,162 | +0.04(+0.37%) |
Mar 24, 2008 | 11.08 | 11.43 | 10.89 | 11.03 | 256,773 | +0.08(+0.75%) |
Mar 21, 2008 | 10.33 | 11.13 | 10.21 | 10.94 | 548,200 | +0.00(+0.00%) |
Mar 20, 2008 | 10.33 | 11.13 | 10.21 | 10.94 | 548,200 | +0.78(+7.63%) |
Mar 19, 2008 | 10.55 | 10.78 | 10.17 | 10.17 | 183,794 | -0.22(-2.12%) |
Mar 18, 2008 | 10.26 | 10.60 | 10.06 | 10.39 | 296,447 | +0.34(+3.41%) |
Mar 17, 2008 | 10.08 | 10.24 | 9.874 | 10.05 | 405,303 | -0.30(-2.92%) |
Mar 14, 2008 | 10.80 | 10.86 | 10.26 | 10.35 | 254,777 | -0.38(-3.58%) |
Mar 13, 2008 | 10.62 | 10.81 | 10.46 | 10.73 | 538,404 | -0.05(-0.45%) |
Mar 12, 2008 | 10.78 | 11.24 | 10.58 | 10.78 | 289,712 | +0.04(+0.38%) |
Mar 11, 2008 | 10.55 | 10.90 | 10.51 | 10.74 | 306,120 | +0.49(+4.78%) |
Mar 10, 2008 | 10.29 | 10.62 | 10.25 | 10.25 | 247,957 | +0.03(+0.32%) |
Mar 07, 2008 | 10.18 | 10.39 | 10.14 | 10.22 | 190,406 | -0.05(-0.48%) |
Mar 06, 2008 | 10.54 | 10.58 | 10.22 | 10.27 | 239,263 | -0.19(-1.80%) |
Mar 05, 2008 | 10.46 | 10.54 | 10.23 | 10.45 | 215,508 | +0.10(+0.95%) |
Mar 04, 2008 | 10.19 | 10.45 | 10.12 | 10.36 | 300,005 | +0.04(+0.40%) |