Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.25 | 12.78 | 12.25 | 12.78 | 4,152 | +0.43(+3.48%) |
May 29, 2008 | 12.00 | 12.47 | 12.00 | 12.35 | 2,284 | -0.13(-1.04%) |
May 28, 2008 | 12.33 | 12.70 | 12.33 | 12.48 | 2,600 | +0.06(+0.48%) |
May 27, 2008 | 12.45 | 12.45 | 12.40 | 12.42 | 2,336 | +0.08(+0.66%) |
May 26, 2008 | 12.50 | 12.50 | 12.09 | 12.34 | 5,110 | +0.00(+0.00%) |
May 23, 2008 | 12.50 | 12.50 | 12.09 | 12.34 | 5,110 | -0.27(-2.16%) |
May 22, 2008 | 12.47 | 12.74 | 12.47 | 12.61 | 5,993 | +0.23(+1.86%) |
May 21, 2008 | 12.86 | 12.87 | 12.38 | 12.38 | 4,700 | -0.49(-3.81%) |
May 20, 2008 | 13.00 | 13.09 | 12.70 | 12.87 | 7,560 | -0.12(-0.92%) |
May 19, 2008 | 13.15 | 13.22 | 12.97 | 12.99 | 8,190 | -0.05(-0.38%) |
May 16, 2008 | 12.85 | 13.04 | 12.85 | 13.04 | 107,813 | +0.21(+1.64%) |
May 15, 2008 | 12.80 | 12.85 | 12.80 | 12.83 | 12,344 | -0.02(-0.16%) |
May 14, 2008 | 12.81 | 12.85 | 12.80 | 12.85 | 7,918 | +0.05(+0.39%) |
May 13, 2008 | 12.62 | 12.85 | 12.62 | 12.80 | 5,944 | +0.02(+0.16%) |
May 12, 2008 | 12.70 | 12.80 | 12.70 | 12.78 | 9,484 | -0.02(-0.16%) |
May 09, 2008 | 12.45 | 12.85 | 12.45 | 12.80 | 12,239 | +0.05(+0.39%) |
May 08, 2008 | 12.35 | 12.75 | 12.35 | 12.75 | 7,019 | +0.33(+2.66%) |
May 07, 2008 | 12.21 | 12.63 | 12.19 | 12.42 | 4,414 | -0.31(-2.44%) |
May 06, 2008 | 12.45 | 12.73 | 12.20 | 12.73 | 5,860 | +0.41(+3.33%) |
May 05, 2008 | 12.40 | 12.44 | 12.28 | 12.32 | 5,855 | -0.26(-2.07%) |
May 02, 2008 | 12.26 | 12.58 | 12.26 | 12.58 | 2,484 | +0.16(+1.29%) |
May 01, 2008 | 12.32 | 12.49 | 12.32 | 12.42 | 4,732 | +0.23(+1.89%) |
Apr 30, 2008 | 12.45 | 12.47 | 12.12 | 12.19 | 15,813 | -0.26(-2.09%) |
Apr 29, 2008 | 12.37 | 12.49 | 12.35 | 12.45 | 1,500 | -0.30(-2.35%) |
Apr 28, 2008 | 12.25 | 12.75 | 12.25 | 12.75 | 2,968 | +0.16(+1.27%) |
Apr 25, 2008 | 12.50 | 12.59 | 12.50 | 12.59 | 1,700 | +0.21(+1.70%) |
Apr 24, 2008 | 12.24 | 12.74 | 12.06 | 12.38 | 8,477 | +0.27(+2.23%) |
Apr 23, 2008 | 12.11 | 12.59 | 12.10 | 12.11 | 9,297 | -0.10(-0.82%) |
Apr 22, 2008 | 12.26 | 12.89 | 12.19 | 12.21 | 2,516 | -0.05(-0.41%) |
Apr 21, 2008 | 12.12 | 12.26 | 12.07 | 12.26 | 4,084 | +0.10(+0.82%) |
Apr 18, 2008 | 12.22 | 12.82 | 11.96 | 12.16 | 10,120 | -0.21(-1.70%) |
Apr 17, 2008 | 12.29 | 12.90 | 11.70 | 12.37 | 24,005 | -0.27(-2.14%) |
Apr 16, 2008 | 12.14 | 13.30 | 11.60 | 12.64 | 16,232 | +0.26(+2.10%) |
Apr 15, 2008 | 12.52 | 13.24 | 12.21 | 12.38 | 3,312 | -0.37(-2.90%) |
Apr 14, 2008 | 12.69 | 12.77 | 12.57 | 12.75 | 3,149 | +0.21(+1.67%) |
Apr 11, 2008 | 12.70 | 13.27 | 12.54 | 12.54 | 10,656 | -0.29(-2.26%) |
Apr 10, 2008 | 12.96 | 13.42 | 12.72 | 12.83 | 6,042 | +0.13(+1.02%) |
Apr 09, 2008 | 12.49 | 12.90 | 12.45 | 12.70 | 8,206 | -0.28(-2.16%) |
Apr 08, 2008 | 12.39 | 13.41 | 12.39 | 12.98 | 28,353 | +0.33(+2.61%) |
Apr 07, 2008 | 12.53 | 12.80 | 12.53 | 12.65 | 7,387 | +0.07(+0.56%) |
Apr 04, 2008 | 12.45 | 12.75 | 12.39 | 12.58 | 8,640 | +0.01(+0.08%) |
Apr 03, 2008 | 12.56 | 12.57 | 12.35 | 12.57 | 8,450 | -0.41(-3.16%) |
Apr 02, 2008 | 12.99 | 12.99 | 12.60 | 12.98 | 13,538 | +0.11(+0.85%) |
Apr 01, 2008 | 12.80 | 12.87 | 12.26 | 12.87 | 3,509 | -0.04(-0.31%) |
Mar 31, 2008 | 12.36 | 12.96 | 11.62 | 12.91 | 7,794 | +0.78(+6.43%) |
Mar 28, 2008 | 12.15 | 12.25 | 11.92 | 12.13 | 10,119 | +0.03(+0.25%) |
Mar 27, 2008 | 13.52 | 13.52 | 12.10 | 12.10 | 22,022 | -1.34(-9.97%) |
Mar 26, 2008 | 13.86 | 13.86 | 13.44 | 13.44 | 9,350 | -0.42(-3.03%) |
Mar 25, 2008 | 12.36 | 13.86 | 12.31 | 13.86 | 14,763 | +1.59(+12.96%) |
Mar 24, 2008 | 12.48 | 12.57 | 12.13 | 12.27 | 3,941 | -0.32(-2.54%) |
Mar 21, 2008 | 11.48 | 12.60 | 11.26 | 12.59 | 13,300 | +0.00(+0.00%) |
Mar 20, 2008 | 11.48 | 12.60 | 11.26 | 12.59 | 13,300 | +1.08(+9.38%) |
Mar 19, 2008 | 11.67 | 11.84 | 11.47 | 11.51 | 5,215 | -0.14(-1.20%) |
Mar 18, 2008 | 11.62 | 12.21 | 11.27 | 11.65 | 17,037 | +0.03(+0.26%) |
Mar 17, 2008 | 12.04 | 12.04 | 11.42 | 11.62 | 6,300 | -0.39(-3.25%) |
Mar 14, 2008 | 12.60 | 12.60 | 12.00 | 12.01 | 8,925 | -0.60(-4.72%) |
Mar 13, 2008 | 12.60 | 12.86 | 12.38 | 12.61 | 40,460 | -0.11(-0.83%) |
Mar 12, 2008 | 12.52 | 12.84 | 12.52 | 12.71 | 6,713 | -0.27(-2.08%) |
Mar 11, 2008 | 13.07 | 13.11 | 12.89 | 12.98 | 24,610 | -0.02(-0.15%) |
Mar 10, 2008 | 12.96 | 13.00 | 12.96 | 13.00 | 457 | +0.01(+0.08%) |
Mar 07, 2008 | 12.87 | 13.03 | 12.75 | 12.99 | 11,509 | -0.05(-0.38%) |
Mar 06, 2008 | 13.14 | 13.28 | 12.91 | 13.04 | 33,100 | -0.16(-1.21%) |
Mar 05, 2008 | 13.42 | 13.78 | 13.04 | 13.20 | 7,703 | -0.34(-2.51%) |
Mar 04, 2008 | 13.07 | 13.67 | 13.07 | 13.54 | 16,997 | +0.39(+2.97%) |