Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.21 | 13.34 | 13.03 | 13.13 | 16,949 | -0.19(-1.39%) |
May 29, 2008 | 12.96 | 13.40 | 12.96 | 13.31 | 21,163 | +0.20(+1.54%) |
May 28, 2008 | 13.04 | 13.23 | 12.79 | 13.11 | 10,494 | -0.01(-0.04%) |
May 27, 2008 | 13.01 | 13.20 | 12.89 | 13.12 | 8,735 | +0.11(+0.88%) |
May 26, 2008 | 12.67 | 13.21 | 12.67 | 13.00 | 13,534 | +0.00(+0.00%) |
May 23, 2008 | 12.67 | 13.21 | 12.67 | 13.00 | 13,534 | -0.15(-1.13%) |
May 22, 2008 | 13.16 | 13.45 | 12.76 | 13.15 | 10,744 | +0.33(+2.53%) |
May 21, 2008 | 12.77 | 13.16 | 12.77 | 12.83 | 11,639 | -0.04(-0.35%) |
May 20, 2008 | 13.02 | 13.14 | 12.65 | 12.87 | 11,365 | -0.15(-1.14%) |
May 19, 2008 | 12.84 | 13.02 | 12.72 | 13.02 | 21,709 | +0.05(+0.37%) |
May 16, 2008 | 13.23 | 13.23 | 12.76 | 12.97 | 24,118 | -0.20(-1.51%) |
May 15, 2008 | 13.17 | 13.27 | 12.89 | 13.17 | 14,308 | -0.09(-0.66%) |
May 14, 2008 | 13.23 | 13.42 | 13.10 | 13.26 | 2,972 | +0.24(+1.83%) |
May 13, 2008 | 12.79 | 13.02 | 12.79 | 13.02 | 10,601 | -0.18(-1.34%) |
May 12, 2008 | 13.23 | 13.24 | 12.82 | 13.20 | 8,681 | +0.37(+2.88%) |
May 09, 2008 | 12.54 | 12.98 | 12.48 | 12.83 | 15,793 | +0.07(+0.53%) |
May 08, 2008 | 12.64 | 12.98 | 12.61 | 12.76 | 19,393 | -0.06(-0.50%) |
May 07, 2008 | 12.76 | 13.11 | 12.55 | 12.82 | 14,526 | -0.06(-0.50%) |
May 06, 2008 | 12.64 | 12.94 | 12.49 | 12.89 | 30,212 | +0.06(+0.44%) |
May 05, 2008 | 12.99 | 13.11 | 12.39 | 12.83 | 25,060 | -0.32(-2.43%) |
May 02, 2008 | 13.38 | 13.47 | 13.00 | 13.15 | 14,323 | -0.24(-1.80%) |
May 01, 2008 | 13.35 | 13.39 | 13.25 | 13.39 | 4,296 | +0.20(+1.49%) |
Apr 30, 2008 | 13.21 | 13.51 | 12.96 | 13.20 | 24,439 | -0.00(-0.02%) |
Apr 29, 2008 | 13.12 | 13.69 | 13.12 | 13.20 | 11,158 | +0.08(+0.64%) |
Apr 28, 2008 | 13.28 | 13.70 | 13.12 | 13.12 | 27,129 | -0.28(-2.09%) |
Apr 25, 2008 | 13.66 | 13.66 | 13.11 | 13.40 | 21,755 | -0.27(-1.95%) |
Apr 24, 2008 | 13.85 | 13.85 | 13.02 | 13.66 | 83,344 | +0.83(+6.49%) |
Apr 23, 2008 | 13.40 | 13.40 | 12.66 | 12.83 | 33,299 | -0.42(-3.19%) |
Apr 22, 2008 | 13.49 | 13.50 | 13.19 | 13.25 | 14,076 | -0.36(-2.64%) |
Apr 21, 2008 | 13.58 | 13.66 | 13.54 | 13.61 | 20,489 | -0.05(-0.37%) |
Apr 18, 2008 | 13.56 | 13.66 | 13.41 | 13.66 | 21,259 | +0.11(+0.83%) |
Apr 17, 2008 | 13.63 | 13.63 | 13.39 | 13.55 | 7,293 | -0.11(-0.82%) |
Apr 16, 2008 | 13.73 | 13.73 | 13.46 | 13.66 | 55,287 | +0.00(+0.00%) |
Apr 15, 2008 | 13.20 | 13.66 | 13.20 | 13.66 | 10,290 | +0.01(+0.08%) |
Apr 14, 2008 | 13.66 | 13.73 | 13.45 | 13.65 | 97,050 | -0.05(-0.35%) |
Apr 11, 2008 | 13.73 | 13.73 | 13.59 | 13.70 | 23,393 | -0.03(-0.24%) |
Apr 10, 2008 | 13.25 | 14.17 | 13.06 | 13.73 | 134,642 | +0.45(+3.38%) |
Apr 09, 2008 | 13.64 | 13.87 | 13.28 | 13.28 | 89,189 | -0.72(-5.14%) |
Apr 08, 2008 | 13.49 | 14.00 | 13.49 | 14.00 | 15,654 | -0.06(-0.40%) |
Apr 07, 2008 | 13.85 | 14.08 | 13.73 | 14.06 | 17,395 | -0.06(-0.40%) |
Apr 04, 2008 | 14.00 | 14.15 | 13.49 | 14.12 | 34,180 | -0.03(-0.20%) |
Apr 03, 2008 | 14.02 | 14.15 | 13.98 | 14.14 | 19,086 | +0.15(+1.06%) |
Apr 02, 2008 | 14.09 | 14.14 | 13.17 | 14.00 | 46,851 | -0.69(-4.68%) |
Apr 01, 2008 | 14.43 | 14.75 | 13.92 | 14.68 | 23,711 | +0.25(+1.73%) |
Mar 31, 2008 | 14.78 | 14.97 | 14.09 | 14.43 | 32,460 | +0.01(+0.04%) |
Mar 28, 2008 | 14.00 | 14.50 | 14.00 | 14.43 | 22,041 | +0.07(+0.47%) |
Mar 27, 2008 | 14.36 | 14.44 | 14.31 | 14.36 | 32,450 | +0.00(+0.00%) |
Mar 26, 2008 | 14.14 | 14.38 | 14.14 | 14.36 | 16,492 | +0.00(+0.00%) |
Mar 25, 2008 | 14.50 | 14.50 | 14.23 | 14.36 | 17,538 | -0.14(-0.97%) |
Mar 24, 2008 | 14.35 | 14.53 | 14.09 | 14.50 | 52,189 | +0.14(+0.98%) |
Mar 21, 2008 | 14.36 | 14.43 | 14.27 | 14.36 | 136,598 | +0.00(+0.00%) |
Mar 20, 2008 | 14.36 | 14.43 | 14.27 | 14.36 | 136,598 | +0.36(+2.58%) |
Mar 19, 2008 | 14.01 | 14.29 | 13.87 | 14.00 | 38,573 | -0.05(-0.38%) |
Mar 18, 2008 | 13.72 | 14.11 | 13.72 | 14.05 | 13,092 | +0.44(+3.25%) |
Mar 17, 2008 | 13.80 | 14.01 | 13.49 | 13.61 | 7,743 | -0.62(-4.33%) |
Mar 14, 2008 | 13.71 | 14.29 | 13.20 | 14.23 | 41,763 | +0.97(+7.29%) |
Mar 13, 2008 | 13.35 | 13.63 | 13.26 | 13.26 | 1,427 | -0.32(-2.33%) |
Mar 12, 2008 | 13.73 | 13.76 | 13.37 | 13.58 | 19,946 | -0.16(-1.14%) |
Mar 11, 2008 | 13.17 | 14.01 | 13.03 | 13.73 | 37,217 | +0.84(+6.52%) |
Mar 10, 2008 | 12.66 | 13.03 | 12.41 | 12.89 | 26,541 | +0.29(+2.29%) |
Mar 07, 2008 | 12.66 | 12.89 | 12.40 | 12.60 | 17,031 | -0.22(-1.70%) |
Mar 06, 2008 | 12.82 | 13.45 | 12.82 | 12.82 | 17,495 | -0.07(-0.54%) |
Mar 05, 2008 | 12.50 | 12.95 | 12.33 | 12.89 | 28,139 | +0.48(+3.91%) |
Mar 04, 2008 | 12.48 | 12.48 | 12.40 | 12.41 | 22,854 | -0.01(-0.09%) |