Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.97 | 13.48 | 12.47 | 12.50 | 23,292 | -0.55(-4.20%) |
May 29, 2008 | 12.55 | 13.08 | 12.48 | 13.05 | 28,688 | +0.42(+3.33%) |
May 28, 2008 | 12.74 | 12.74 | 12.49 | 12.63 | 13,030 | -0.08(-0.65%) |
May 27, 2008 | 12.33 | 12.74 | 12.33 | 12.71 | 13,906 | +0.38(+3.11%) |
May 26, 2008 | 12.45 | 12.48 | 12.28 | 12.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.45 | 12.48 | 12.28 | 12.33 | 7,500 | -0.29(-2.32%) |
May 22, 2008 | 11.80 | 12.82 | 11.79 | 12.62 | 21,603 | +0.96(+8.22%) |
May 21, 2008 | 12.06 | 12.12 | 11.36 | 11.66 | 27,620 | -0.57(-4.63%) |
May 20, 2008 | 11.87 | 12.55 | 11.65 | 12.23 | 22,536 | +0.69(+6.02%) |
May 19, 2008 | 11.50 | 11.60 | 11.42 | 11.53 | 17,026 | -0.05(-0.39%) |
May 16, 2008 | 12.26 | 12.27 | 11.58 | 11.58 | 13,194 | -0.48(-4.01%) |
May 15, 2008 | 12.00 | 12.16 | 11.91 | 12.06 | 2,299 | -0.07(-0.60%) |
May 14, 2008 | 12.12 | 12.15 | 11.92 | 12.14 | 9,088 | +0.05(+0.45%) |
May 13, 2008 | 12.30 | 12.30 | 11.76 | 12.08 | 11,717 | -0.02(-0.15%) |
May 12, 2008 | 11.47 | 12.10 | 11.42 | 12.10 | 12,451 | +0.36(+3.03%) |
May 09, 2008 | 11.73 | 11.86 | 11.68 | 11.74 | 3,065 | -0.01(-0.08%) |
May 08, 2008 | 12.50 | 12.50 | 11.53 | 11.75 | 16,424 | -0.53(-4.31%) |
May 07, 2008 | 13.56 | 13.65 | 12.28 | 12.28 | 19,408 | -1.23(-9.12%) |
May 06, 2008 | 13.21 | 13.67 | 13.21 | 13.52 | 9,635 | +0.10(+0.75%) |
May 05, 2008 | 13.27 | 13.64 | 13.18 | 13.42 | 19,950 | -0.05(-0.34%) |
May 02, 2008 | 13.20 | 13.70 | 13.06 | 13.46 | 18,445 | +0.49(+3.80%) |
May 01, 2008 | 12.26 | 13.09 | 12.19 | 12.97 | 11,292 | +0.73(+5.97%) |
Apr 30, 2008 | 12.21 | 12.48 | 12.11 | 12.24 | 8,650 | +0.13(+1.06%) |
Apr 29, 2008 | 12.59 | 12.59 | 12.10 | 12.11 | 7,315 | -0.48(-3.84%) |
Apr 28, 2008 | 12.38 | 12.60 | 12.34 | 12.59 | 12,700 | +0.22(+1.77%) |
Apr 25, 2008 | 12.30 | 12.40 | 12.23 | 12.37 | 4,927 | +0.06(+0.52%) |
Apr 24, 2008 | 11.51 | 12.32 | 11.42 | 12.31 | 10,840 | +0.58(+4.90%) |
Apr 23, 2008 | 11.55 | 11.85 | 11.49 | 11.74 | 5,584 | +0.30(+2.64%) |
Apr 22, 2008 | 11.98 | 12.02 | 11.42 | 11.43 | 10,402 | -0.65(-5.37%) |
Apr 21, 2008 | 12.09 | 12.22 | 11.83 | 12.08 | 8,067 | -0.26(-2.07%) |
Apr 18, 2008 | 12.37 | 12.59 | 12.27 | 12.34 | 21,713 | +0.29(+2.43%) |
Apr 17, 2008 | 12.37 | 12.45 | 11.88 | 12.05 | 8,978 | -0.26(-2.08%) |
Apr 16, 2008 | 11.60 | 12.39 | 11.60 | 12.30 | 27,374 | +0.05(+0.45%) |
Apr 15, 2008 | 12.26 | 12.26 | 11.96 | 12.25 | 11,059 | -0.02(-0.15%) |
Apr 14, 2008 | 12.88 | 12.88 | 11.78 | 12.27 | 42,913 | -0.74(-5.69%) |
Apr 11, 2008 | 13.29 | 13.47 | 13.01 | 13.01 | 17,165 | -0.42(-3.13%) |
Apr 10, 2008 | 12.90 | 13.61 | 12.90 | 13.43 | 36,914 | +0.50(+3.89%) |
Apr 09, 2008 | 13.38 | 13.55 | 12.91 | 12.92 | 23,432 | -0.45(-3.35%) |
Apr 08, 2008 | 13.47 | 13.47 | 13.21 | 13.37 | 23,322 | -0.10(-0.75%) |
Apr 07, 2008 | 12.35 | 13.47 | 12.35 | 13.47 | 70,734 | +1.16(+9.42%) |
Apr 04, 2008 | 12.16 | 12.54 | 11.89 | 12.31 | 42,156 | +0.30(+2.51%) |
Apr 03, 2008 | 12.06 | 12.15 | 11.94 | 12.01 | 40,294 | +0.03(+0.23%) |
Apr 02, 2008 | 11.57 | 12.09 | 11.32 | 11.98 | 26,279 | +0.32(+2.74%) |
Apr 01, 2008 | 10.83 | 11.70 | 10.83 | 11.66 | 11,168 | +0.78(+7.13%) |
Mar 31, 2008 | 11.32 | 11.42 | 10.88 | 10.89 | 11,825 | -0.38(-3.40%) |
Mar 28, 2008 | 11.32 | 11.59 | 11.27 | 11.27 | 14,562 | -0.03(-0.24%) |
Mar 27, 2008 | 11.34 | 11.39 | 11.27 | 11.30 | 3,941 | -0.05(-0.40%) |
Mar 26, 2008 | 10.85 | 11.34 | 10.75 | 11.34 | 9,307 | +0.47(+4.37%) |
Mar 25, 2008 | 10.34 | 10.87 | 10.32 | 10.87 | 9,416 | +0.51(+4.94%) |
Mar 24, 2008 | 10.47 | 10.56 | 10.27 | 10.36 | 32,191 | -0.01(-0.09%) |
Mar 21, 2008 | 10.27 | 10.38 | 10.19 | 10.37 | 94,823 | +0.00(+0.00%) |
Mar 20, 2008 | 10.27 | 10.38 | 10.19 | 10.37 | 94,823 | +0.33(+3.28%) |
Mar 19, 2008 | 10.12 | 10.20 | 10.02 | 10.04 | 12,373 | -0.02(-0.18%) |
Mar 18, 2008 | 10.00 | 10.06 | 9.891 | 10.06 | 22,884 | +0.36(+3.67%) |
Mar 17, 2008 | 9.845 | 10.02 | 9.608 | 9.699 | 50,258 | -0.32(-3.19%) |
Mar 14, 2008 | 10.32 | 10.41 | 10.02 | 10.02 | 13,796 | -0.31(-3.01%) |
Mar 13, 2008 | 10.30 | 10.53 | 10.26 | 10.33 | 37,544 | +0.07(+0.71%) |
Mar 12, 2008 | 10.06 | 10.48 | 10.06 | 10.26 | 31,863 | +0.14(+1.35%) |
Mar 11, 2008 | 10.05 | 10.18 | 9.790 | 10.12 | 22,775 | +0.44(+4.53%) |
Mar 10, 2008 | 9.745 | 9.900 | 9.681 | 9.681 | 6,022 | -0.05(-0.47%) |
Mar 07, 2008 | 9.818 | 9.836 | 9.617 | 9.726 | 7,883 | +0.05(+0.57%) |
Mar 06, 2008 | 9.772 | 9.982 | 9.672 | 9.672 | 15,986 | -0.12(-1.21%) |
Mar 05, 2008 | 9.909 | 9.927 | 9.745 | 9.790 | 19,490 | -0.12(-1.20%) |
Mar 04, 2008 | 9.681 | 10.01 | 9.681 | 9.909 | 8,869 | +0.11(+1.12%) |