Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.55 | 13.55 | 13.41 | 13.44 | 1,032,911 | -0.11(-0.83%) |
May 29, 2008 | 13.44 | 13.70 | 13.44 | 13.56 | 606,848 | +0.07(+0.49%) |
May 28, 2008 | 13.48 | 13.56 | 13.42 | 13.49 | 465,411 | -0.03(-0.19%) |
May 27, 2008 | 13.48 | 13.64 | 13.48 | 13.52 | 411,961 | +0.08(+0.61%) |
May 26, 2008 | 13.58 | 13.65 | 13.35 | 13.43 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.58 | 13.65 | 13.35 | 13.43 | 448,582 | -0.22(-1.60%) |
May 22, 2008 | 13.60 | 13.70 | 13.57 | 13.65 | 588,757 | +0.06(+0.41%) |
May 21, 2008 | 13.52 | 13.75 | 13.48 | 13.60 | 692,242 | +0.07(+0.53%) |
May 20, 2008 | 13.49 | 13.66 | 13.48 | 13.53 | 526,893 | -0.06(-0.45%) |
May 19, 2008 | 13.42 | 13.59 | 13.33 | 13.59 | 769,453 | +0.12(+0.91%) |
May 16, 2008 | 13.59 | 13.59 | 13.40 | 13.46 | 512,669 | -0.06(-0.41%) |
May 15, 2008 | 13.35 | 13.55 | 13.33 | 13.52 | 930,982 | +0.20(+1.53%) |
May 14, 2008 | 13.55 | 13.55 | 13.28 | 13.32 | 756,176 | -0.25(-1.84%) |
May 13, 2008 | 13.61 | 13.64 | 13.49 | 13.57 | 672,347 | -0.06(-0.41%) |
May 12, 2008 | 13.42 | 13.62 | 13.37 | 13.62 | 824,805 | +0.24(+1.83%) |
May 09, 2008 | 13.08 | 13.46 | 13.06 | 13.38 | 648,470 | +0.24(+1.86%) |
May 08, 2008 | 12.97 | 13.15 | 12.85 | 13.13 | 1,093,446 | +0.29(+2.22%) |
May 07, 2008 | 13.13 | 13.13 | 12.81 | 12.85 | 945,201 | -0.22(-1.68%) |
May 06, 2008 | 13.00 | 13.07 | 12.85 | 13.07 | 908,153 | +0.11(+0.87%) |
May 05, 2008 | 12.77 | 12.96 | 12.62 | 12.96 | 741,742 | +0.14(+1.11%) |
May 02, 2008 | 12.84 | 12.99 | 12.74 | 12.81 | 863,744 | -0.07(-0.51%) |
May 01, 2008 | 12.63 | 12.97 | 12.57 | 12.88 | 1,252,630 | +0.32(+2.52%) |
Apr 30, 2008 | 12.55 | 12.71 | 12.48 | 12.56 | 507,499 | +0.06(+0.49%) |
Apr 29, 2008 | 12.56 | 12.61 | 12.49 | 12.50 | 535,734 | -0.05(-0.41%) |
Apr 28, 2008 | 12.66 | 12.68 | 12.52 | 12.55 | 489,997 | -0.10(-0.77%) |
Apr 25, 2008 | 12.55 | 12.66 | 12.55 | 12.65 | 404,328 | +0.06(+0.49%) |
Apr 24, 2008 | 12.56 | 12.64 | 12.49 | 12.59 | 794,463 | +0.03(+0.20%) |
Apr 23, 2008 | 12.58 | 12.65 | 12.51 | 12.56 | 528,252 | +0.01(+0.08%) |
Apr 22, 2008 | 12.53 | 12.58 | 12.47 | 12.55 | 702,963 | -0.05(-0.36%) |
Apr 21, 2008 | 12.57 | 12.66 | 12.48 | 12.60 | 576,898 | -0.06(-0.48%) |
Apr 18, 2008 | 12.80 | 12.86 | 12.56 | 12.66 | 907,583 | -0.01(-0.04%) |
Apr 17, 2008 | 12.72 | 12.74 | 12.63 | 12.66 | 1,363,901 | -0.08(-0.64%) |
Apr 16, 2008 | 12.72 | 12.75 | 12.62 | 12.75 | 954,947 | +0.10(+0.81%) |
Apr 15, 2008 | 12.64 | 12.65 | 12.53 | 12.64 | 443,592 | +0.10(+0.77%) |
Apr 14, 2008 | 12.40 | 12.57 | 12.39 | 12.55 | 538,921 | +0.12(+0.94%) |
Apr 11, 2008 | 12.30 | 12.49 | 12.28 | 12.43 | 349,455 | +0.03(+0.25%) |
Apr 10, 2008 | 12.50 | 12.51 | 12.33 | 12.40 | 474,051 | -0.13(-1.02%) |
Apr 09, 2008 | 12.53 | 12.58 | 12.45 | 12.53 | 470,911 | +0.01(+0.08%) |
Apr 08, 2008 | 12.49 | 12.54 | 12.44 | 12.52 | 400,078 | -0.03(-0.20%) |
Apr 07, 2008 | 12.56 | 12.59 | 12.46 | 12.54 | 407,927 | +0.03(+0.20%) |
Apr 04, 2008 | 12.44 | 12.60 | 12.43 | 12.52 | 580,206 | +0.07(+0.53%) |
Apr 03, 2008 | 12.41 | 12.53 | 12.41 | 12.45 | 520,945 | +0.00(+0.00%) |
Apr 02, 2008 | 12.42 | 12.50 | 12.38 | 12.45 | 449,667 | +0.07(+0.58%) |
Apr 01, 2008 | 12.25 | 12.38 | 12.18 | 12.38 | 757,498 | +0.21(+1.76%) |
Mar 31, 2008 | 12.01 | 12.18 | 11.95 | 12.17 | 964,387 | +0.20(+1.66%) |
Mar 28, 2008 | 11.96 | 12.10 | 11.93 | 11.97 | 504,856 | -0.01(-0.04%) |
Mar 27, 2008 | 12.17 | 12.21 | 11.97 | 11.97 | 1,040,027 | -0.16(-1.34%) |
Mar 26, 2008 | 12.00 | 12.15 | 11.99 | 12.13 | 656,136 | +0.06(+0.51%) |
Mar 25, 2008 | 11.93 | 12.16 | 11.93 | 12.07 | 620,622 | +0.12(+1.02%) |
Mar 24, 2008 | 12.07 | 12.13 | 11.90 | 11.95 | 985,578 | -0.11(-0.93%) |
Mar 21, 2008 | 11.63 | 12.06 | 11.63 | 12.06 | 1,425,839 | +0.00(+0.00%) |
Mar 20, 2008 | 11.63 | 12.06 | 11.63 | 12.06 | 1,425,839 | +0.34(+2.91%) |
Mar 19, 2008 | 11.79 | 12.00 | 11.72 | 11.72 | 1,218,679 | -0.03(-0.26%) |
Mar 18, 2008 | 11.73 | 11.80 | 11.58 | 11.75 | 1,093,260 | +0.17(+1.50%) |
Mar 17, 2008 | 11.41 | 11.66 | 11.41 | 11.58 | 1,088,394 | -0.01(-0.09%) |
Mar 14, 2008 | 11.81 | 11.81 | 11.47 | 11.59 | 1,222,604 | -0.13(-1.13%) |
Mar 13, 2008 | 11.67 | 11.78 | 11.57 | 11.72 | 960,659 | -0.02(-0.17%) |
Mar 12, 2008 | 11.86 | 11.91 | 11.74 | 11.74 | 795,514 | -0.08(-0.65%) |
Mar 11, 2008 | 11.77 | 11.89 | 11.75 | 11.82 | 899,833 | +0.13(+1.09%) |
Mar 10, 2008 | 11.64 | 11.77 | 11.55 | 11.69 | 731,678 | +0.05(+0.44%) |
Mar 07, 2008 | 11.56 | 11.70 | 11.49 | 11.64 | 600,608 | +0.04(+0.35%) |
Mar 06, 2008 | 11.77 | 11.80 | 11.59 | 11.60 | 751,496 | -0.21(-1.77%) |
Mar 05, 2008 | 11.78 | 11.83 | 11.64 | 11.81 | 1,179,839 | +0.07(+0.61%) |
Mar 04, 2008 | 11.42 | 11.75 | 11.42 | 11.74 | 1,167,664 | +0.22(+1.95%) |