Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.16 | 11.16 | 10.94 | 11.03 | 351,583 | -0.10(-0.90%) |
May 29, 2008 | 10.96 | 11.17 | 10.82 | 11.13 | 643,253 | +0.16(+1.46%) |
May 28, 2008 | 10.99 | 11.04 | 10.90 | 10.97 | 517,271 | +0.06(+0.55%) |
May 27, 2008 | 10.71 | 11.07 | 10.65 | 10.91 | 407,754 | +0.24(+2.25%) |
May 26, 2008 | 10.90 | 11.00 | 10.46 | 10.67 | 671,611 | +0.00(+0.00%) |
May 23, 2008 | 10.90 | 11.00 | 10.46 | 10.67 | 671,611 | -0.33(-3.00%) |
May 22, 2008 | 10.81 | 11.14 | 10.63 | 11.00 | 594,911 | +0.20(+1.85%) |
May 21, 2008 | 11.03 | 11.07 | 10.65 | 10.80 | 655,565 | -0.17(-1.55%) |
May 20, 2008 | 11.23 | 11.24 | 10.82 | 10.97 | 610,288 | -0.34(-3.01%) |
May 19, 2008 | 11.37 | 11.44 | 11.15 | 11.31 | 692,388 | -0.07(-0.62%) |
May 16, 2008 | 11.50 | 11.50 | 11.02 | 11.38 | 628,010 | -0.07(-0.61%) |
May 15, 2008 | 11.47 | 11.53 | 11.08 | 11.45 | 789,924 | -0.04(-0.35%) |
May 14, 2008 | 11.47 | 11.60 | 11.35 | 11.49 | 545,477 | +0.01(+0.09%) |
May 13, 2008 | 11.26 | 11.48 | 11.14 | 11.48 | 746,853 | +0.21(+1.86%) |
May 12, 2008 | 11.12 | 11.28 | 11.02 | 11.27 | 505,098 | +0.20(+1.81%) |
May 09, 2008 | 11.05 | 11.30 | 11.00 | 11.07 | 344,464 | -0.06(-0.54%) |
May 08, 2008 | 11.26 | 11.31 | 11.06 | 11.13 | 673,657 | -0.11(-0.98%) |
May 07, 2008 | 11.63 | 11.68 | 11.19 | 11.24 | 879,387 | -0.36(-3.10%) |
May 06, 2008 | 11.71 | 11.89 | 11.37 | 11.60 | 798,886 | -0.23(-1.94%) |
May 05, 2008 | 11.69 | 11.98 | 11.55 | 11.83 | 682,605 | +0.00(+0.00%) |
May 02, 2008 | 12.02 | 12.10 | 11.74 | 11.83 | 819,247 | -0.25(-2.07%) |
May 01, 2008 | 11.75 | 12.08 | 11.63 | 12.08 | 1,242,587 | +0.28(+2.37%) |
Apr 30, 2008 | 11.78 | 12.04 | 11.70 | 11.80 | 1,623,393 | +0.08(+0.68%) |
Apr 29, 2008 | 11.12 | 11.96 | 11.07 | 11.72 | 3,639,088 | +1.29(+12.37%) |
Apr 28, 2008 | 10.38 | 10.98 | 10.38 | 10.43 | 1,499,458 | -0.03(-0.29%) |
Apr 25, 2008 | 10.35 | 10.52 | 10.07 | 10.46 | 1,088,539 | +0.08(+0.77%) |
Apr 24, 2008 | 10.00 | 10.51 | 10.00 | 10.38 | 1,473,311 | +0.39(+3.90%) |
Apr 23, 2008 | 10.02 | 10.11 | 9.850 | 9.990 | 701,786 | +0.02(+0.20%) |
Apr 22, 2008 | 10.05 | 10.16 | 9.830 | 9.970 | 834,175 | -0.15(-1.48%) |
Apr 21, 2008 | 9.970 | 10.17 | 9.810 | 10.12 | 444,799 | +0.09(+0.90%) |
Apr 18, 2008 | 9.940 | 10.15 | 9.890 | 10.03 | 421,315 | +0.31(+3.19%) |
Apr 17, 2008 | 9.900 | 9.920 | 9.690 | 9.720 | 304,173 | -0.23(-2.31%) |
Apr 16, 2008 | 9.750 | 10.07 | 9.750 | 9.950 | 742,934 | +0.31(+3.22%) |
Apr 15, 2008 | 9.630 | 9.680 | 9.410 | 9.640 | 771,280 | +0.06(+0.63%) |
Apr 14, 2008 | 9.770 | 10.09 | 9.490 | 9.580 | 563,207 | -0.21(-2.15%) |
Apr 11, 2008 | 10.12 | 10.14 | 9.760 | 9.790 | 618,062 | -0.41(-4.02%) |
Apr 10, 2008 | 9.900 | 10.40 | 9.880 | 10.20 | 1,014,976 | +0.32(+3.24%) |
Apr 09, 2008 | 10.13 | 10.28 | 9.720 | 9.880 | 801,957 | -0.26(-2.56%) |
Apr 08, 2008 | 10.08 | 10.25 | 10.08 | 10.14 | 797,568 | -0.04(-0.39%) |
Apr 07, 2008 | 10.58 | 10.65 | 10.16 | 10.18 | 693,139 | -0.36(-3.42%) |
Apr 04, 2008 | 10.83 | 10.83 | 10.47 | 10.54 | 586,836 | -0.26(-2.41%) |
Apr 03, 2008 | 10.71 | 10.86 | 10.39 | 10.80 | 681,455 | -0.04(-0.37%) |
Apr 02, 2008 | 10.47 | 10.86 | 10.27 | 10.84 | 1,451,805 | +0.34(+3.24%) |
Apr 01, 2008 | 9.970 | 10.56 | 9.800 | 10.50 | 1,268,400 | +0.70(+7.14%) |
Mar 31, 2008 | 9.800 | 9.910 | 9.540 | 9.800 | 1,217,488 | +0.15(+1.55%) |
Mar 28, 2008 | 9.700 | 10.14 | 9.610 | 9.650 | 906,477 | -0.45(-4.46%) |
Mar 27, 2008 | 10.52 | 10.55 | 10.10 | 10.10 | 679,827 | -0.37(-3.53%) |
Mar 26, 2008 | 10.77 | 10.77 | 10.35 | 10.47 | 643,220 | -0.40(-3.68%) |
Mar 25, 2008 | 10.93 | 11.05 | 10.56 | 10.87 | 1,061,194 | -0.03(-0.28%) |
Mar 24, 2008 | 10.48 | 11.08 | 10.43 | 10.90 | 1,815,957 | +0.45(+4.31%) |
Mar 21, 2008 | 10.05 | 10.84 | 10.01 | 10.45 | 2,370,305 | +0.00(+0.00%) |
Mar 20, 2008 | 10.05 | 10.84 | 10.01 | 10.45 | 2,370,305 | +0.56(+5.66%) |
Mar 19, 2008 | 10.03 | 10.19 | 9.840 | 9.890 | 913,698 | -0.04(-0.40%) |
Mar 18, 2008 | 9.790 | 10.00 | 9.650 | 9.930 | 902,393 | +0.35(+3.65%) |
Mar 17, 2008 | 9.250 | 9.740 | 9.110 | 9.580 | 1,347,679 | +0.03(+0.31%) |
Mar 14, 2008 | 9.720 | 9.860 | 9.350 | 9.550 | 992,370 | -0.17(-1.75%) |
Mar 13, 2008 | 9.250 | 9.720 | 9.090 | 9.720 | 947,213 | +0.45(+4.85%) |
Mar 12, 2008 | 9.220 | 9.630 | 9.040 | 9.270 | 762,657 | +0.07(+0.76%) |
Mar 11, 2008 | 9.310 | 9.350 | 9.000 | 9.200 | 779,167 | +0.14(+1.55%) |
Mar 10, 2008 | 9.160 | 9.360 | 9.010 | 9.060 | 552,424 | -0.09(-0.98%) |
Mar 07, 2008 | 9.080 | 9.360 | 9.075 | 9.150 | 787,256 | -0.08(-0.87%) |
Mar 06, 2008 | 9.570 | 9.570 | 9.040 | 9.230 | 1,057,556 | -0.41(-4.25%) |
Mar 05, 2008 | 9.240 | 9.750 | 9.230 | 9.640 | 1,362,328 | +0.43(+4.67%) |
Mar 04, 2008 | 9.250 | 9.360 | 9.130 | 9.210 | 798,748 | -0.14(-1.50%) |