Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.35 | 13.37 | 13.24 | 13.36 | 144,253 | +0.09(+0.69%) |
May 29, 2008 | 13.40 | 13.41 | 13.24 | 13.26 | 217,677 | -0.14(-1.02%) |
May 28, 2008 | 13.48 | 13.48 | 13.33 | 13.40 | 218,730 | -0.04(-0.31%) |
May 27, 2008 | 13.48 | 13.52 | 13.39 | 13.44 | 169,742 | -0.07(-0.54%) |
May 26, 2008 | 13.42 | 13.53 | 13.37 | 13.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.42 | 13.53 | 13.37 | 13.52 | 251,459 | +0.05(+0.37%) |
May 22, 2008 | 13.48 | 13.66 | 13.43 | 13.47 | 180,515 | -0.04(-0.30%) |
May 21, 2008 | 13.52 | 13.68 | 13.46 | 13.51 | 311,523 | -0.02(-0.17%) |
May 20, 2008 | 13.18 | 13.53 | 13.18 | 13.53 | 299,296 | +0.26(+1.93%) |
May 19, 2008 | 13.62 | 13.62 | 13.24 | 13.27 | 511,584 | -0.25(-1.82%) |
May 16, 2008 | 13.30 | 13.69 | 13.30 | 13.52 | 435,740 | +0.14(+1.06%) |
May 15, 2008 | 14.26 | 14.73 | 13.31 | 13.38 | 589,602 | -0.30(-2.17%) |
May 14, 2008 | 12.84 | 13.76 | 12.84 | 13.68 | 2,033,883 | +0.76(+5.91%) |
May 13, 2008 | 12.81 | 12.97 | 12.76 | 12.91 | 356,193 | +0.05(+0.39%) |
May 12, 2008 | 13.05 | 13.15 | 12.78 | 12.86 | 213,277 | -0.15(-1.12%) |
May 09, 2008 | 12.92 | 13.01 | 12.84 | 13.01 | 121,108 | +0.09(+0.67%) |
May 08, 2008 | 13.00 | 13.00 | 12.70 | 12.92 | 247,484 | -0.02(-0.18%) |
May 07, 2008 | 12.94 | 12.98 | 12.78 | 12.94 | 293,551 | +0.09(+0.67%) |
May 06, 2008 | 13.10 | 13.10 | 12.86 | 12.86 | 466,550 | -0.29(-2.19%) |
May 05, 2008 | 13.09 | 13.15 | 13.04 | 13.15 | 430,398 | +0.09(+0.66%) |
May 02, 2008 | 13.01 | 13.12 | 12.98 | 13.06 | 331,935 | +0.00(+0.04%) |
May 01, 2008 | 13.07 | 13.07 | 12.98 | 13.05 | 278,372 | +0.00(+0.00%) |
Apr 30, 2008 | 12.98 | 13.07 | 12.98 | 13.05 | 291,392 | +0.07(+0.56%) |
Apr 29, 2008 | 12.98 | 13.03 | 12.92 | 12.98 | 617,666 | -0.06(-0.45%) |
Apr 28, 2008 | 13.13 | 13.13 | 12.99 | 13.04 | 230,169 | -0.06(-0.45%) |
Apr 25, 2008 | 12.99 | 13.11 | 12.97 | 13.10 | 301,131 | +0.11(+0.84%) |
Apr 24, 2008 | 13.01 | 13.04 | 12.97 | 12.99 | 506,965 | +0.02(+0.18%) |
Apr 23, 2008 | 13.10 | 13.10 | 12.97 | 12.97 | 734,121 | -0.05(-0.39%) |
Apr 22, 2008 | 12.97 | 13.04 | 12.68 | 13.02 | 1,613,545 | +0.00(+0.04%) |
Apr 21, 2008 | 13.04 | 13.09 | 13.01 | 13.01 | 939,950 | +0.00(+0.00%) |
Apr 18, 2008 | 13.05 | 13.13 | 13.01 | 13.01 | 5,588,931 | -0.11(-0.87%) |
Apr 17, 2008 | 13.24 | 13.46 | 13.10 | 13.13 | 777,104 | -0.56(-4.10%) |
Apr 16, 2008 | 13.56 | 13.69 | 13.56 | 13.69 | 89,442 | +0.26(+1.97%) |
Apr 15, 2008 | 13.83 | 13.83 | 13.33 | 13.42 | 119,339 | -0.22(-1.64%) |
Apr 14, 2008 | 13.80 | 13.80 | 13.56 | 13.65 | 71,616 | -0.07(-0.53%) |
Apr 11, 2008 | 13.74 | 13.93 | 13.70 | 13.72 | 116,294 | -0.08(-0.59%) |
Apr 10, 2008 | 13.89 | 13.96 | 13.63 | 13.80 | 111,914 | -0.10(-0.72%) |
Apr 09, 2008 | 13.98 | 14.00 | 13.88 | 13.90 | 70,740 | -0.01(-0.10%) |
Apr 08, 2008 | 13.83 | 13.94 | 13.82 | 13.92 | 131,625 | +0.08(+0.59%) |
Apr 07, 2008 | 13.81 | 14.02 | 13.73 | 13.83 | 130,092 | +0.10(+0.76%) |
Apr 04, 2008 | 13.27 | 13.73 | 13.15 | 13.73 | 174,508 | +0.52(+3.94%) |
Apr 03, 2008 | 13.06 | 13.31 | 13.05 | 13.21 | 102,891 | +0.11(+0.87%) |
Apr 02, 2008 | 13.14 | 13.24 | 13.08 | 13.10 | 75,011 | -0.04(-0.28%) |
Apr 01, 2008 | 13.11 | 13.23 | 13.01 | 13.13 | 93,079 | +0.02(+0.14%) |
Mar 31, 2008 | 13.15 | 13.27 | 12.99 | 13.11 | 73,368 | -0.04(-0.28%) |
Mar 28, 2008 | 12.99 | 13.24 | 12.99 | 13.15 | 118,704 | +0.13(+1.02%) |
Mar 27, 2008 | 13.07 | 13.27 | 12.98 | 13.02 | 123,522 | +0.05(+0.42%) |
Mar 26, 2008 | 12.64 | 12.99 | 12.51 | 12.96 | 330,926 | +0.27(+2.12%) |
Mar 25, 2008 | 12.71 | 12.79 | 12.53 | 12.69 | 281,210 | +0.09(+0.72%) |
Mar 24, 2008 | 12.53 | 12.72 | 12.53 | 12.60 | 45,992 | +0.17(+1.40%) |
Mar 21, 2008 | 12.45 | 12.61 | 12.43 | 12.43 | 93,298 | +0.00(+0.00%) |
Mar 20, 2008 | 12.45 | 12.61 | 12.43 | 12.43 | 93,298 | -0.04(-0.29%) |
Mar 19, 2008 | 12.56 | 12.75 | 12.45 | 12.47 | 80,815 | -0.07(-0.55%) |
Mar 18, 2008 | 12.67 | 12.82 | 12.52 | 12.53 | 136,737 | +0.07(+0.55%) |
Mar 17, 2008 | 12.42 | 12.78 | 12.37 | 12.47 | 93,079 | -0.27(-2.15%) |
Mar 14, 2008 | 12.72 | 12.93 | 12.40 | 12.74 | 88,480 | +0.05(+0.36%) |
Mar 13, 2008 | 12.73 | 12.77 | 12.51 | 12.69 | 148,708 | -0.16(-1.21%) |
Mar 12, 2008 | 13.00 | 13.06 | 12.68 | 12.85 | 68,112 | -0.21(-1.57%) |
Mar 11, 2008 | 13.00 | 13.18 | 12.85 | 13.05 | 60,009 | +0.10(+0.78%) |
Mar 10, 2008 | 13.57 | 13.57 | 12.95 | 12.95 | 135,129 | -0.51(-3.80%) |
Mar 07, 2008 | 13.52 | 13.70 | 13.30 | 13.47 | 77,749 | -0.20(-1.47%) |
Mar 06, 2008 | 13.70 | 13.78 | 13.56 | 13.67 | 58,914 | -0.02(-0.13%) |
Mar 05, 2008 | 13.72 | 13.85 | 13.61 | 13.68 | 88,261 | +0.06(+0.47%) |
Mar 04, 2008 | 13.70 | 13.70 | 13.58 | 13.62 | 128,537 | -0.05(-0.40%) |