Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.81 | 11.90 | 11.54 | 11.88 | 478,003 | +0.11(+0.96%) |
May 29, 2008 | 11.45 | 12.03 | 11.45 | 11.77 | 265,588 | +0.26(+2.22%) |
May 28, 2008 | 11.75 | 11.81 | 11.33 | 11.51 | 266,227 | -0.16(-1.35%) |
May 27, 2008 | 11.60 | 11.95 | 11.31 | 11.67 | 327,285 | +0.10(+0.84%) |
May 26, 2008 | 11.68 | 11.80 | 11.51 | 11.57 | 155,316 | +0.00(+0.00%) |
May 23, 2008 | 11.68 | 11.80 | 11.51 | 11.57 | 155,316 | -0.21(-1.79%) |
May 22, 2008 | 11.88 | 11.99 | 11.71 | 11.78 | 241,969 | -0.08(-0.70%) |
May 21, 2008 | 11.92 | 12.02 | 11.75 | 11.87 | 146,828 | -0.03(-0.25%) |
May 20, 2008 | 12.00 | 12.08 | 11.77 | 11.90 | 176,166 | -0.14(-1.13%) |
May 19, 2008 | 12.31 | 12.34 | 11.93 | 12.03 | 309,335 | -0.26(-2.08%) |
May 16, 2008 | 12.53 | 12.53 | 12.06 | 12.29 | 235,381 | -0.18(-1.45%) |
May 15, 2008 | 12.28 | 12.53 | 12.08 | 12.47 | 209,470 | +0.08(+0.61%) |
May 14, 2008 | 12.48 | 12.57 | 12.38 | 12.39 | 210,927 | -0.06(-0.48%) |
May 13, 2008 | 12.46 | 12.69 | 12.23 | 12.45 | 122,610 | +0.01(+0.06%) |
May 12, 2008 | 12.03 | 12.45 | 11.98 | 12.45 | 265,908 | +0.41(+3.44%) |
May 09, 2008 | 11.10 | 12.18 | 11.10 | 12.03 | 550,575 | -0.17(-1.42%) |
May 08, 2008 | 12.03 | 12.26 | 11.88 | 12.20 | 180,604 | +0.23(+1.88%) |
May 07, 2008 | 12.31 | 12.46 | 11.93 | 11.98 | 149,741 | -0.34(-2.75%) |
May 06, 2008 | 12.27 | 12.52 | 11.97 | 12.32 | 294,087 | +0.00(+0.00%) |
May 05, 2008 | 12.47 | 12.54 | 12.23 | 12.32 | 171,354 | -0.17(-1.33%) |
May 02, 2008 | 12.78 | 12.83 | 12.41 | 12.48 | 144,681 | -0.19(-1.48%) |
May 01, 2008 | 12.38 | 12.89 | 12.28 | 12.67 | 164,266 | +0.33(+2.68%) |
Apr 30, 2008 | 12.51 | 12.75 | 12.20 | 12.34 | 194,550 | -0.16(-1.26%) |
Apr 29, 2008 | 12.60 | 12.78 | 12.17 | 12.50 | 184,285 | -0.08(-0.60%) |
Apr 28, 2008 | 12.46 | 12.76 | 12.31 | 12.57 | 89,568 | +0.08(+0.60%) |
Apr 25, 2008 | 12.60 | 12.60 | 12.14 | 12.50 | 188,717 | -0.06(-0.48%) |
Apr 24, 2008 | 12.46 | 12.60 | 12.09 | 12.56 | 110,195 | +0.14(+1.09%) |
Apr 23, 2008 | 12.18 | 12.42 | 11.87 | 12.42 | 143,564 | +0.29(+2.42%) |
Apr 22, 2008 | 12.72 | 12.72 | 11.96 | 12.13 | 272,146 | -0.68(-5.34%) |
Apr 21, 2008 | 12.66 | 12.87 | 12.53 | 12.81 | 91,067 | +0.07(+0.53%) |
Apr 18, 2008 | 12.83 | 12.95 | 12.64 | 12.75 | 113,682 | +0.14(+1.07%) |
Apr 17, 2008 | 12.70 | 12.84 | 12.44 | 12.61 | 90,144 | -0.17(-1.29%) |
Apr 16, 2008 | 12.34 | 12.82 | 12.31 | 12.78 | 302,532 | +0.53(+4.36%) |
Apr 15, 2008 | 12.33 | 12.33 | 12.05 | 12.24 | 106,854 | -0.02(-0.18%) |
Apr 14, 2008 | 12.28 | 12.43 | 12.22 | 12.27 | 142,417 | -0.05(-0.37%) |
Apr 11, 2008 | 12.90 | 12.90 | 12.26 | 12.31 | 214,051 | -0.71(-5.49%) |
Apr 10, 2008 | 12.73 | 13.17 | 12.72 | 13.02 | 135,462 | +0.32(+2.48%) |
Apr 09, 2008 | 13.04 | 13.11 | 12.68 | 12.71 | 115,207 | -0.29(-2.20%) |
Apr 08, 2008 | 13.17 | 13.40 | 12.81 | 12.99 | 175,775 | -0.22(-1.65%) |
Apr 07, 2008 | 12.98 | 13.64 | 12.97 | 13.21 | 210,457 | +0.30(+2.33%) |
Apr 04, 2008 | 12.91 | 13.17 | 12.72 | 12.91 | 104,877 | -0.02(-0.12%) |
Apr 03, 2008 | 12.78 | 13.04 | 12.60 | 12.93 | 177,170 | +0.00(+0.00%) |
Apr 02, 2008 | 12.81 | 13.05 | 12.77 | 12.93 | 138,384 | +0.09(+0.70%) |
Apr 01, 2008 | 12.51 | 12.87 | 12.08 | 12.84 | 211,659 | +0.44(+3.58%) |
Mar 31, 2008 | 12.16 | 12.56 | 12.16 | 12.39 | 290,281 | +0.23(+1.85%) |
Mar 28, 2008 | 12.20 | 12.41 | 12.12 | 12.17 | 261,808 | -0.06(-0.49%) |
Mar 27, 2008 | 12.52 | 12.60 | 12.21 | 12.23 | 161,826 | -0.26(-2.05%) |
Mar 26, 2008 | 12.31 | 12.54 | 12.15 | 12.48 | 170,363 | +0.08(+0.61%) |
Mar 25, 2008 | 12.59 | 12.59 | 12.31 | 12.41 | 131,485 | -0.20(-1.55%) |
Mar 24, 2008 | 12.09 | 12.72 | 12.04 | 12.60 | 234,663 | +0.57(+4.75%) |
Mar 21, 2008 | 12.29 | 12.35 | 12.02 | 12.03 | 678,527 | +0.00(+0.00%) |
Mar 20, 2008 | 12.29 | 12.35 | 12.02 | 12.03 | 678,527 | -0.13(-1.05%) |
Mar 19, 2008 | 12.59 | 12.78 | 12.16 | 12.16 | 215,449 | -0.34(-2.71%) |
Mar 18, 2008 | 12.29 | 12.64 | 12.03 | 12.50 | 205,466 | +0.50(+4.20%) |
Mar 17, 2008 | 11.75 | 12.32 | 11.75 | 11.99 | 174,618 | +0.05(+0.38%) |
Mar 14, 2008 | 12.62 | 12.62 | 11.85 | 11.95 | 302,745 | -0.57(-4.57%) |
Mar 13, 2008 | 11.97 | 12.63 | 11.97 | 12.52 | 233,521 | +0.43(+3.55%) |
Mar 12, 2008 | 12.35 | 12.54 | 12.09 | 12.09 | 355,301 | -0.44(-3.54%) |
Mar 11, 2008 | 11.96 | 12.69 | 11.79 | 12.54 | 521,668 | +0.92(+7.90%) |
Mar 10, 2008 | 11.82 | 11.94 | 11.60 | 11.62 | 171,898 | -0.14(-1.15%) |
Mar 07, 2008 | 11.71 | 12.02 | 11.63 | 11.75 | 169,922 | -0.04(-0.32%) |
Mar 06, 2008 | 12.05 | 12.28 | 11.73 | 11.79 | 174,095 | -0.35(-2.85%) |
Mar 05, 2008 | 12.53 | 12.57 | 12.12 | 12.14 | 175,661 | -0.31(-2.48%) |
Mar 04, 2008 | 12.09 | 12.58 | 12.02 | 12.45 | 257,486 | +0.20(+1.66%) |