Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.38 | 11.42 | 10.79 | 10.92 | 1,877,141 | -0.50(-4.41%) |
May 29, 2008 | 11.03 | 11.46 | 11.00 | 11.42 | 1,943,741 | +0.40(+3.67%) |
May 28, 2008 | 10.45 | 11.15 | 10.36 | 11.02 | 2,392,707 | +0.65(+6.24%) |
May 27, 2008 | 10.27 | 10.50 | 10.06 | 10.37 | 780,707 | +0.07(+0.70%) |
May 26, 2008 | 10.49 | 10.49 | 10.17 | 10.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 10.49 | 10.49 | 10.17 | 10.30 | 945,054 | -0.20(-1.88%) |
May 22, 2008 | 10.54 | 10.69 | 10.41 | 10.50 | 965,037 | -0.04(-0.34%) |
May 21, 2008 | 10.50 | 10.68 | 10.40 | 10.53 | 1,755,021 | +0.04(+0.34%) |
May 20, 2008 | 10.56 | 10.56 | 10.41 | 10.50 | 1,172,735 | -0.13(-1.27%) |
May 19, 2008 | 10.60 | 10.92 | 10.52 | 10.63 | 1,745,285 | +0.03(+0.25%) |
May 16, 2008 | 10.45 | 10.67 | 10.43 | 10.60 | 1,435,369 | +0.14(+1.38%) |
May 15, 2008 | 10.01 | 10.50 | 10.00 | 10.46 | 1,778,446 | +0.58(+5.82%) |
May 14, 2008 | 9.857 | 10.07 | 9.759 | 9.884 | 1,005,618 | +0.03(+0.27%) |
May 13, 2008 | 9.884 | 9.929 | 9.723 | 9.857 | 923,301 | -0.04(-0.45%) |
May 12, 2008 | 9.777 | 10.04 | 9.660 | 9.902 | 1,167,814 | +0.12(+1.19%) |
May 09, 2008 | 10.05 | 10.06 | 9.732 | 9.786 | 654,486 | -0.38(-3.72%) |
May 08, 2008 | 10.25 | 10.41 | 10.10 | 10.16 | 1,508,298 | -0.10(-0.96%) |
May 07, 2008 | 10.14 | 10.51 | 9.947 | 10.26 | 2,818,122 | +0.25(+2.52%) |
May 06, 2008 | 10.58 | 10.71 | 9.642 | 10.01 | 4,992,438 | -0.16(-1.59%) |
May 05, 2008 | 10.45 | 10.68 | 9.947 | 10.17 | 2,621,923 | -0.29(-2.75%) |
May 02, 2008 | 10.59 | 10.75 | 10.32 | 10.46 | 1,916,846 | -0.06(-0.60%) |
May 01, 2008 | 10.49 | 10.64 | 10.24 | 10.52 | 1,940,013 | +0.17(+1.65%) |
Apr 30, 2008 | 10.43 | 10.51 | 10.18 | 10.35 | 1,995,208 | -0.11(-1.03%) |
Apr 29, 2008 | 10.51 | 10.59 | 10.35 | 10.46 | 1,118,548 | -0.03(-0.26%) |
Apr 28, 2008 | 10.86 | 10.97 | 10.39 | 10.49 | 1,690,324 | -0.42(-3.87%) |
Apr 25, 2008 | 10.02 | 10.94 | 9.884 | 10.91 | 3,642,388 | +0.94(+9.48%) |
Apr 24, 2008 | 9.812 | 10.06 | 9.777 | 9.965 | 2,537,948 | +0.17(+1.74%) |
Apr 23, 2008 | 9.965 | 10.12 | 9.714 | 9.795 | 3,666,514 | -0.16(-1.63%) |
Apr 22, 2008 | 9.759 | 9.983 | 9.660 | 9.956 | 2,037,973 | +0.09(+0.91%) |
Apr 21, 2008 | 9.974 | 9.974 | 9.678 | 9.866 | 2,972,809 | -0.18(-1.79%) |
Apr 18, 2008 | 9.426 | 10.06 | 9.399 | 10.05 | 2,222,692 | +0.74(+7.92%) |
Apr 17, 2008 | 9.219 | 9.345 | 9.039 | 9.309 | 1,368,569 | +0.11(+1.17%) |
Apr 16, 2008 | 8.508 | 9.219 | 8.481 | 9.201 | 1,675,888 | +0.73(+8.60%) |
Apr 15, 2008 | 8.643 | 8.724 | 8.391 | 8.472 | 1,200,166 | -0.21(-2.38%) |
Apr 14, 2008 | 8.940 | 8.967 | 8.643 | 8.679 | 1,334,584 | -0.25(-2.82%) |
Apr 11, 2008 | 9.021 | 9.102 | 8.868 | 8.931 | 1,450,293 | -0.22(-2.46%) |
Apr 10, 2008 | 9.273 | 9.417 | 9.048 | 9.156 | 1,795,021 | -0.13(-1.45%) |
Apr 09, 2008 | 9.812 | 9.902 | 9.291 | 9.291 | 2,105,653 | -0.48(-4.88%) |
Apr 08, 2008 | 9.723 | 9.857 | 9.597 | 9.768 | 1,871,974 | -0.01(-0.09%) |
Apr 07, 2008 | 9.723 | 9.911 | 9.669 | 9.777 | 2,663,318 | +0.13(+1.30%) |
Apr 04, 2008 | 9.920 | 9.983 | 9.570 | 9.651 | 2,844,217 | -0.25(-2.54%) |
Apr 03, 2008 | 9.183 | 9.938 | 9.039 | 9.902 | 3,687,336 | +0.67(+7.31%) |
Apr 02, 2008 | 8.472 | 9.264 | 8.472 | 9.228 | 3,386,423 | +0.77(+9.15%) |
Apr 01, 2008 | 8.284 | 8.463 | 8.149 | 8.454 | 2,342,432 | +0.20(+2.40%) |
Mar 31, 2008 | 8.095 | 8.310 | 8.005 | 8.257 | 2,060,985 | +0.15(+1.89%) |
Mar 28, 2008 | 8.400 | 8.445 | 8.032 | 8.104 | 1,364,458 | -0.27(-3.22%) |
Mar 27, 2008 | 8.472 | 8.544 | 8.230 | 8.373 | 2,194,965 | -0.07(-0.85%) |
Mar 26, 2008 | 8.688 | 8.688 | 8.364 | 8.445 | 1,843,665 | -0.26(-3.00%) |
Mar 25, 2008 | 8.266 | 9.012 | 8.239 | 8.706 | 2,933,207 | +0.46(+5.56%) |
Mar 24, 2008 | 7.879 | 8.302 | 7.753 | 8.248 | 2,704,716 | +0.42(+5.40%) |
Mar 21, 2008 | 7.645 | 7.960 | 7.564 | 7.825 | 2,513,535 | +0.00(+0.00%) |
Mar 20, 2008 | 7.645 | 7.960 | 7.564 | 7.825 | 2,513,535 | +0.15(+1.99%) |
Mar 19, 2008 | 7.915 | 7.942 | 7.537 | 7.672 | 2,622,013 | -0.22(-2.74%) |
Mar 18, 2008 | 8.149 | 8.302 | 7.717 | 7.888 | 2,900,271 | -0.15(-1.90%) |
Mar 17, 2008 | 8.248 | 8.319 | 7.852 | 8.041 | 2,010,771 | -0.22(-2.61%) |
Mar 14, 2008 | 8.508 | 8.517 | 8.050 | 8.257 | 2,264,610 | -0.19(-2.24%) |
Mar 13, 2008 | 8.355 | 8.472 | 8.104 | 8.445 | 2,403,272 | +0.00(+0.00%) |
Mar 12, 2008 | 8.643 | 8.670 | 8.355 | 8.445 | 3,200,229 | -0.22(-2.59%) |
Mar 11, 2008 | 8.931 | 9.057 | 8.373 | 8.670 | 2,443,034 | -0.09(-1.03%) |
Mar 10, 2008 | 9.318 | 9.372 | 8.751 | 8.760 | 1,772,119 | -0.57(-6.08%) |
Mar 07, 2008 | 9.642 | 9.803 | 9.174 | 9.327 | 2,422,267 | -0.42(-4.34%) |
Mar 06, 2008 | 9.911 | 9.961 | 9.646 | 9.750 | 2,218,641 | -0.23(-2.34%) |
Mar 05, 2008 | 9.768 | 10.04 | 9.678 | 9.983 | 1,904,704 | +0.29(+2.97%) |
Mar 04, 2008 | 9.705 | 9.786 | 9.408 | 9.696 | 2,036,596 | -0.04(-0.46%) |