Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.62 | 12.75 | 12.55 | 12.55 | 105,989 | -0.06(-0.48%) |
May 29, 2008 | 12.48 | 12.64 | 12.44 | 12.61 | 32,811 | +0.14(+1.14%) |
May 28, 2008 | 12.30 | 12.52 | 12.30 | 12.47 | 52,891 | +0.21(+1.75%) |
May 27, 2008 | 12.42 | 12.42 | 12.21 | 12.26 | 48,385 | -0.19(-1.55%) |
May 26, 2008 | 12.41 | 12.46 | 12.28 | 12.45 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.41 | 12.46 | 12.28 | 12.45 | 40,068 | +0.07(+0.59%) |
May 22, 2008 | 12.45 | 12.46 | 12.06 | 12.38 | 52,351 | -0.04(-0.35%) |
May 21, 2008 | 12.70 | 12.76 | 12.42 | 12.42 | 53,870 | -0.22(-1.73%) |
May 20, 2008 | 12.85 | 12.85 | 12.57 | 12.64 | 76,047 | +0.01(+0.07%) |
May 19, 2008 | 12.51 | 12.85 | 12.45 | 12.63 | 36,674 | +0.12(+1.00%) |
May 16, 2008 | 12.85 | 13.01 | 12.46 | 12.51 | 55,219 | -0.22(-1.76%) |
May 15, 2008 | 12.19 | 12.73 | 12.19 | 12.73 | 57,219 | +0.63(+5.22%) |
May 14, 2008 | 12.60 | 12.62 | 12.10 | 12.10 | 61,224 | -0.37(-3.00%) |
May 13, 2008 | 12.54 | 12.61 | 12.41 | 12.47 | 50,290 | +0.06(+0.48%) |
May 12, 2008 | 12.18 | 12.51 | 12.04 | 12.41 | 58,103 | +0.27(+2.23%) |
May 09, 2008 | 12.31 | 12.34 | 12.06 | 12.14 | 40,287 | -0.15(-1.19%) |
May 08, 2008 | 12.61 | 12.61 | 12.27 | 12.29 | 62,955 | -0.31(-2.46%) |
May 07, 2008 | 12.96 | 12.96 | 12.59 | 12.60 | 74,317 | -0.35(-2.69%) |
May 06, 2008 | 13.04 | 13.13 | 12.90 | 12.95 | 43,815 | -0.06(-0.46%) |
May 05, 2008 | 12.98 | 13.13 | 12.86 | 13.01 | 186,056 | -0.06(-0.49%) |
May 02, 2008 | 13.16 | 13.19 | 12.78 | 13.07 | 70,205 | -0.07(-0.56%) |
May 01, 2008 | 12.67 | 13.18 | 12.45 | 13.14 | 96,966 | +0.51(+4.02%) |
Apr 30, 2008 | 13.14 | 13.19 | 12.63 | 12.64 | 50,195 | -0.34(-2.62%) |
Apr 29, 2008 | 13.03 | 13.08 | 12.87 | 12.98 | 38,061 | -0.16(-1.21%) |
Apr 28, 2008 | 12.70 | 13.14 | 12.68 | 13.13 | 61,515 | +0.46(+3.67%) |
Apr 25, 2008 | 12.52 | 12.69 | 12.45 | 12.67 | 45,220 | +0.14(+1.10%) |
Apr 24, 2008 | 12.46 | 12.54 | 12.39 | 12.53 | 52,807 | +0.03(+0.24%) |
Apr 23, 2008 | 12.39 | 12.54 | 12.30 | 12.50 | 98,850 | +0.00(+0.03%) |
Apr 22, 2008 | 12.67 | 12.67 | 12.38 | 12.50 | 227,206 | -0.20(-1.59%) |
Apr 21, 2008 | 12.70 | 12.80 | 12.67 | 12.70 | 28,157 | -0.15(-1.20%) |
Apr 18, 2008 | 12.81 | 12.86 | 12.72 | 12.86 | 29,538 | +0.15(+1.18%) |
Apr 17, 2008 | 12.70 | 12.76 | 12.53 | 12.70 | 19,537 | -0.04(-0.34%) |
Apr 16, 2008 | 12.86 | 12.86 | 12.64 | 12.75 | 37,340 | +0.12(+0.95%) |
Apr 15, 2008 | 12.36 | 12.63 | 12.36 | 12.63 | 45,355 | +0.29(+2.33%) |
Apr 14, 2008 | 12.38 | 12.43 | 12.29 | 12.34 | 24,422 | +0.08(+0.63%) |
Apr 11, 2008 | 12.63 | 12.71 | 12.26 | 12.26 | 60,589 | -0.47(-3.68%) |
Apr 10, 2008 | 12.53 | 12.79 | 12.46 | 12.73 | 217,937 | +0.27(+2.14%) |
Apr 09, 2008 | 12.38 | 12.47 | 12.28 | 12.46 | 98,025 | +0.03(+0.24%) |
Apr 08, 2008 | 12.44 | 12.50 | 12.33 | 12.43 | 127,692 | -0.07(-0.58%) |
Apr 07, 2008 | 12.30 | 12.52 | 12.30 | 12.51 | 90,477 | +0.21(+1.68%) |
Apr 04, 2008 | 12.60 | 12.60 | 12.29 | 12.30 | 78,848 | -0.30(-2.39%) |
Apr 03, 2008 | 12.38 | 12.65 | 12.27 | 12.60 | 59,077 | +0.22(+1.81%) |
Apr 02, 2008 | 12.30 | 12.47 | 12.25 | 12.38 | 150,486 | +0.09(+0.70%) |
Apr 01, 2008 | 12.55 | 12.55 | 12.14 | 12.29 | 97,455 | -0.28(-2.26%) |
Mar 31, 2008 | 12.38 | 12.58 | 12.03 | 12.58 | 26,282 | +0.27(+2.20%) |
Mar 28, 2008 | 12.67 | 12.76 | 12.22 | 12.30 | 28,376 | -0.38(-2.98%) |
Mar 27, 2008 | 12.90 | 12.90 | 12.62 | 12.68 | 34,190 | -0.08(-0.64%) |
Mar 26, 2008 | 12.70 | 12.99 | 12.61 | 12.76 | 45,355 | +0.06(+0.47%) |
Mar 25, 2008 | 12.88 | 12.95 | 12.47 | 12.70 | 29,771 | -0.14(-1.07%) |
Mar 24, 2008 | 12.58 | 12.86 | 12.38 | 12.84 | 30,934 | +0.22(+1.74%) |
Mar 21, 2008 | 12.18 | 12.62 | 11.64 | 12.62 | 66,753 | +0.00(+0.00%) |
Mar 20, 2008 | 12.18 | 12.62 | 11.64 | 12.62 | 66,753 | +0.43(+3.56%) |
Mar 19, 2008 | 12.60 | 13.01 | 12.03 | 12.19 | 86,035 | -0.57(-4.45%) |
Mar 18, 2008 | 12.89 | 12.89 | 12.49 | 12.76 | 56,519 | +0.08(+0.61%) |
Mar 17, 2008 | 12.94 | 13.17 | 12.57 | 12.68 | 83,325 | -0.83(-6.11%) |
Mar 14, 2008 | 13.40 | 13.52 | 13.14 | 13.50 | 74,003 | +0.07(+0.54%) |
Mar 13, 2008 | 13.33 | 13.55 | 13.11 | 13.43 | 99,548 | -0.02(-0.16%) |
Mar 12, 2008 | 13.84 | 13.84 | 13.44 | 13.45 | 25,584 | -0.33(-2.40%) |
Mar 11, 2008 | 13.84 | 13.87 | 13.61 | 13.78 | 68,846 | +0.21(+1.58%) |
Mar 10, 2008 | 13.91 | 13.98 | 13.46 | 13.57 | 15,583 | -0.47(-3.34%) |
Mar 07, 2008 | 13.97 | 14.08 | 13.85 | 14.04 | 29,073 | +0.23(+1.68%) |
Mar 06, 2008 | 13.94 | 13.94 | 13.56 | 13.81 | 23,026 | -0.24(-1.74%) |
Mar 05, 2008 | 13.44 | 14.18 | 13.44 | 14.05 | 47,681 | +0.74(+5.56%) |
Mar 04, 2008 | 13.89 | 13.96 | 13.21 | 13.31 | 28,841 | -0.76(-5.38%) |