Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.80 | 12.80 | 12.58 | 12.74 | 343,016 | -0.03(-0.25%) |
May 29, 2008 | 12.49 | 12.84 | 12.22 | 12.77 | 374,538 | +0.26(+2.11%) |
May 28, 2008 | 12.18 | 12.55 | 12.18 | 12.50 | 213,832 | +0.34(+2.83%) |
May 27, 2008 | 11.98 | 12.16 | 11.81 | 12.16 | 160,786 | +0.22(+1.81%) |
May 26, 2008 | 11.81 | 12.01 | 11.73 | 11.94 | 101,311 | +0.00(+0.00%) |
May 23, 2008 | 11.81 | 12.01 | 11.73 | 11.94 | 101,311 | +0.06(+0.54%) |
May 22, 2008 | 11.53 | 11.98 | 11.47 | 11.88 | 211,886 | +0.35(+3.05%) |
May 21, 2008 | 11.54 | 11.82 | 11.46 | 11.53 | 137,745 | +0.02(+0.14%) |
May 20, 2008 | 11.45 | 11.66 | 11.36 | 11.51 | 161,656 | +0.03(+0.28%) |
May 19, 2008 | 11.57 | 11.76 | 11.40 | 11.48 | 187,792 | -0.12(-1.03%) |
May 16, 2008 | 11.67 | 11.71 | 11.30 | 11.60 | 164,968 | -0.01(-0.07%) |
May 15, 2008 | 11.35 | 11.68 | 11.30 | 11.61 | 235,860 | +0.23(+2.04%) |
May 14, 2008 | 11.67 | 11.74 | 11.37 | 11.38 | 164,087 | -0.30(-2.60%) |
May 13, 2008 | 11.80 | 11.90 | 11.54 | 11.68 | 104,696 | -0.08(-0.68%) |
May 12, 2008 | 11.58 | 11.86 | 11.58 | 11.76 | 117,037 | +0.22(+1.94%) |
May 09, 2008 | 11.46 | 11.56 | 11.42 | 11.54 | 167,456 | -0.02(-0.21%) |
May 08, 2008 | 11.57 | 11.69 | 11.35 | 11.56 | 193,475 | +0.02(+0.14%) |
May 07, 2008 | 11.59 | 11.64 | 11.49 | 11.54 | 135,131 | -0.01(-0.07%) |
May 06, 2008 | 11.46 | 11.61 | 11.44 | 11.55 | 362,483 | +0.00(+0.00%) |
May 05, 2008 | 11.66 | 11.82 | 11.37 | 11.55 | 445,696 | -0.15(-1.30%) |
May 02, 2008 | 11.95 | 12.23 | 11.66 | 11.70 | 270,376 | -0.18(-1.55%) |
May 01, 2008 | 11.74 | 11.95 | 11.26 | 11.89 | 194,050 | +0.12(+1.02%) |
Apr 30, 2008 | 11.78 | 12.08 | 11.73 | 11.77 | 163,886 | -0.02(-0.20%) |
Apr 29, 2008 | 11.92 | 11.92 | 11.24 | 11.79 | 509,351 | -0.17(-1.40%) |
Apr 28, 2008 | 12.54 | 12.66 | 11.20 | 11.96 | 919,610 | -0.58(-4.59%) |
Apr 25, 2008 | 13.19 | 13.58 | 12.49 | 12.54 | 341,316 | -0.42(-3.27%) |
Apr 24, 2008 | 13.22 | 13.23 | 12.80 | 12.96 | 236,525 | -0.15(-1.16%) |
Apr 23, 2008 | 13.11 | 13.35 | 12.92 | 13.11 | 124,361 | +0.14(+1.11%) |
Apr 22, 2008 | 12.96 | 13.23 | 12.76 | 12.97 | 164,388 | -0.08(-0.61%) |
Apr 21, 2008 | 13.14 | 13.16 | 12.86 | 13.05 | 105,107 | -0.18(-1.33%) |
Apr 18, 2008 | 13.18 | 13.33 | 13.00 | 13.22 | 139,035 | +0.29(+2.23%) |
Apr 17, 2008 | 13.01 | 13.22 | 12.80 | 12.94 | 92,760 | -0.13(-0.98%) |
Apr 16, 2008 | 12.94 | 13.24 | 12.90 | 13.06 | 131,360 | +0.22(+1.74%) |
Apr 15, 2008 | 12.84 | 13.08 | 12.78 | 12.84 | 136,400 | +0.06(+0.50%) |
Apr 14, 2008 | 12.70 | 12.95 | 12.54 | 12.78 | 152,188 | +0.04(+0.31%) |
Apr 11, 2008 | 12.77 | 13.09 | 12.69 | 12.74 | 84,546 | -0.45(-3.40%) |
Apr 10, 2008 | 13.00 | 13.38 | 12.94 | 13.18 | 199,252 | +0.18(+1.42%) |
Apr 09, 2008 | 13.18 | 13.18 | 12.90 | 13.00 | 116,783 | -0.13(-0.98%) |
Apr 08, 2008 | 12.99 | 13.16 | 12.93 | 13.13 | 84,628 | +0.06(+0.43%) |
Apr 07, 2008 | 13.27 | 13.28 | 13.02 | 13.07 | 75,095 | -0.14(-1.03%) |
Apr 04, 2008 | 13.20 | 13.26 | 12.90 | 13.21 | 178,853 | +0.06(+0.49%) |
Apr 03, 2008 | 12.97 | 13.20 | 12.96 | 13.14 | 125,083 | +0.06(+0.49%) |
Apr 02, 2008 | 13.05 | 13.24 | 12.94 | 13.08 | 160,860 | +0.00(+0.00%) |
Apr 01, 2008 | 12.84 | 13.11 | 12.69 | 13.08 | 244,388 | +0.42(+3.28%) |
Mar 31, 2008 | 12.65 | 12.88 | 12.62 | 12.66 | 125,443 | +0.06(+0.51%) |
Mar 28, 2008 | 12.65 | 12.98 | 12.46 | 12.60 | 212,897 | -0.06(-0.44%) |
Mar 27, 2008 | 12.62 | 12.89 | 12.46 | 12.66 | 145,120 | +0.02(+0.19%) |
Mar 26, 2008 | 12.20 | 12.92 | 12.20 | 12.63 | 262,145 | +0.35(+2.87%) |
Mar 25, 2008 | 12.55 | 12.63 | 12.07 | 12.28 | 194,328 | -0.25(-1.98%) |
Mar 24, 2008 | 12.66 | 12.89 | 12.48 | 12.53 | 250,380 | -0.31(-2.43%) |
Mar 21, 2008 | 12.53 | 12.92 | 12.42 | 12.84 | 646,315 | +0.00(+0.00%) |
Mar 20, 2008 | 12.53 | 12.92 | 12.42 | 12.84 | 646,315 | +0.44(+3.55%) |
Mar 19, 2008 | 12.50 | 12.64 | 12.27 | 12.40 | 204,312 | -0.02(-0.19%) |
Mar 18, 2008 | 12.22 | 12.50 | 11.68 | 12.42 | 207,590 | +0.50(+4.16%) |
Mar 17, 2008 | 11.66 | 12.14 | 11.41 | 11.93 | 222,057 | -0.07(-0.60%) |
Mar 14, 2008 | 12.36 | 12.36 | 11.93 | 12.00 | 213,403 | -0.35(-2.85%) |
Mar 13, 2008 | 11.71 | 12.50 | 11.71 | 12.35 | 308,098 | +0.53(+4.47%) |
Mar 12, 2008 | 11.66 | 12.27 | 11.54 | 11.82 | 287,790 | +0.18(+1.58%) |
Mar 11, 2008 | 11.68 | 11.80 | 11.47 | 11.64 | 345,935 | +0.11(+0.97%) |
Mar 10, 2008 | 12.14 | 12.14 | 11.44 | 11.53 | 335,646 | -0.55(-4.57%) |
Mar 07, 2008 | 12.18 | 12.26 | 12.06 | 12.08 | 248,478 | -0.21(-1.69%) |
Mar 06, 2008 | 12.62 | 12.62 | 12.23 | 12.29 | 248,090 | -0.42(-3.34%) |
Mar 05, 2008 | 12.90 | 12.90 | 12.42 | 12.71 | 208,077 | -0.10(-0.75%) |
Mar 04, 2008 | 12.62 | 12.90 | 12.40 | 12.81 | 236,695 | +0.03(+0.25%) |