Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.54 | 12.20 | 11.54 | 12.17 | 1,066,445 | +0.68(+5.92%) |
May 29, 2008 | 11.38 | 11.84 | 10.94 | 11.49 | 1,775,973 | +0.16(+1.45%) |
May 28, 2008 | 11.75 | 11.78 | 11.24 | 11.32 | 379,761 | -0.38(-3.22%) |
May 27, 2008 | 11.77 | 11.90 | 11.62 | 11.70 | 163,437 | -0.07(-0.57%) |
May 26, 2008 | 12.05 | 12.05 | 11.17 | 11.77 | 373,696 | +0.00(+0.00%) |
May 23, 2008 | 12.05 | 12.05 | 11.17 | 11.77 | 373,696 | +0.26(+2.21%) |
May 22, 2008 | 11.74 | 11.75 | 11.45 | 11.51 | 121,829 | -0.15(-1.30%) |
May 21, 2008 | 12.07 | 12.10 | 11.61 | 11.66 | 110,037 | -0.42(-3.47%) |
May 20, 2008 | 12.25 | 12.25 | 12.01 | 12.08 | 119,134 | -0.13(-1.04%) |
May 19, 2008 | 12.58 | 12.58 | 12.14 | 12.21 | 310,755 | +0.10(+0.80%) |
May 16, 2008 | 12.17 | 12.19 | 11.96 | 12.11 | 354,946 | -0.01(-0.10%) |
May 15, 2008 | 12.08 | 12.17 | 12.07 | 12.13 | 250,400 | +0.05(+0.45%) |
May 14, 2008 | 11.93 | 12.21 | 11.84 | 12.07 | 473,501 | +0.12(+0.96%) |
May 13, 2008 | 11.99 | 12.07 | 11.71 | 11.96 | 344,602 | -0.09(-0.76%) |
May 12, 2008 | 12.13 | 12.13 | 11.90 | 12.05 | 201,852 | +0.00(+0.00%) |
May 09, 2008 | 12.00 | 12.42 | 11.73 | 12.05 | 578,412 | -0.58(-4.57%) |
May 08, 2008 | 12.97 | 12.97 | 12.55 | 12.62 | 292,052 | -0.40(-3.08%) |
May 07, 2008 | 13.18 | 13.22 | 12.98 | 13.03 | 92,120 | -0.11(-0.83%) |
May 06, 2008 | 13.15 | 13.21 | 13.07 | 13.13 | 195,920 | -0.07(-0.55%) |
May 05, 2008 | 13.21 | 13.23 | 13.12 | 13.21 | 99,257 | +0.00(+0.00%) |
May 02, 2008 | 13.27 | 13.31 | 13.05 | 13.21 | 70,606 | +0.02(+0.18%) |
May 01, 2008 | 13.04 | 13.33 | 13.04 | 13.18 | 71,086 | -0.02(-0.18%) |
Apr 30, 2008 | 13.13 | 13.23 | 13.12 | 13.21 | 172,254 | +0.01(+0.09%) |
Apr 29, 2008 | 13.00 | 13.25 | 13.00 | 13.20 | 145,207 | -0.02(-0.18%) |
Apr 28, 2008 | 13.25 | 13.29 | 13.10 | 13.22 | 271,220 | +0.03(+0.23%) |
Apr 25, 2008 | 13.47 | 13.47 | 13.08 | 13.19 | 257,575 | -0.38(-2.77%) |
Apr 24, 2008 | 13.26 | 13.57 | 13.15 | 13.57 | 667,172 | +0.36(+2.71%) |
Apr 23, 2008 | 13.18 | 13.27 | 13.13 | 13.21 | 272,539 | +0.05(+0.37%) |
Apr 22, 2008 | 13.13 | 13.24 | 13.09 | 13.16 | 236,927 | +0.07(+0.51%) |
Apr 21, 2008 | 13.29 | 13.29 | 13.04 | 13.09 | 261,731 | -0.15(-1.10%) |
Apr 18, 2008 | 13.19 | 13.36 | 13.08 | 13.24 | 553,032 | +0.06(+0.46%) |
Apr 17, 2008 | 13.08 | 13.27 | 12.97 | 13.18 | 337,918 | +0.10(+0.74%) |
Apr 16, 2008 | 12.18 | 13.29 | 12.16 | 13.08 | 409,058 | -0.08(-0.60%) |
Apr 15, 2008 | 13.18 | 13.23 | 13.09 | 13.16 | 160,899 | -0.05(-0.37%) |
Apr 14, 2008 | 13.41 | 13.70 | 12.86 | 13.21 | 335,739 | -0.29(-2.16%) |
Apr 11, 2008 | 13.50 | 13.93 | 13.32 | 13.50 | 843,323 | -0.64(-4.51%) |
Apr 10, 2008 | 13.89 | 14.20 | 13.89 | 14.14 | 153,773 | +0.16(+1.13%) |
Apr 09, 2008 | 14.34 | 14.57 | 13.97 | 13.98 | 166,943 | -0.49(-3.36%) |
Apr 08, 2008 | 14.56 | 14.66 | 14.42 | 14.46 | 181,096 | -0.10(-0.67%) |
Apr 07, 2008 | 14.03 | 14.68 | 14.01 | 14.56 | 507,634 | +0.60(+4.26%) |
Apr 04, 2008 | 14.03 | 14.24 | 13.85 | 13.97 | 323,581 | -0.13(-0.90%) |
Apr 03, 2008 | 13.80 | 14.16 | 13.80 | 14.09 | 194,077 | +0.13(+0.91%) |
Apr 02, 2008 | 14.01 | 14.37 | 13.86 | 13.97 | 948,786 | -0.05(-0.35%) |
Apr 01, 2008 | 13.57 | 14.25 | 13.37 | 14.02 | 169,520 | +0.47(+3.50%) |
Mar 31, 2008 | 13.06 | 13.55 | 12.99 | 13.54 | 64,176 | +0.45(+3.43%) |
Mar 28, 2008 | 13.10 | 13.20 | 13.03 | 13.09 | 45,616 | +0.01(+0.05%) |
Mar 27, 2008 | 13.16 | 13.23 | 12.92 | 13.09 | 750,886 | +0.04(+0.28%) |
Mar 26, 2008 | 13.02 | 13.12 | 12.90 | 13.05 | 49,101 | +0.04(+0.33%) |
Mar 25, 2008 | 13.04 | 13.18 | 12.91 | 13.01 | 102,143 | +0.05(+0.38%) |
Mar 24, 2008 | 12.72 | 13.04 | 12.56 | 12.96 | 378,472 | +0.24(+1.91%) |
Mar 21, 2008 | 13.03 | 13.06 | 12.16 | 12.72 | 278,137 | +0.00(+0.00%) |
Mar 20, 2008 | 13.03 | 13.06 | 12.16 | 12.72 | 278,137 | -0.23(-1.78%) |
Mar 19, 2008 | 13.27 | 13.57 | 12.78 | 12.95 | 209,383 | -0.35(-2.65%) |
Mar 18, 2008 | 13.23 | 13.55 | 13.09 | 13.30 | 128,579 | +0.30(+2.29%) |
Mar 17, 2008 | 13.46 | 13.46 | 12.76 | 13.00 | 106,885 | -0.48(-3.56%) |
Mar 14, 2008 | 13.83 | 13.83 | 13.18 | 13.48 | 219,721 | -0.13(-0.94%) |
Mar 13, 2008 | 13.50 | 13.78 | 13.13 | 13.61 | 329,386 | +0.08(+0.58%) |
Mar 12, 2008 | 13.52 | 13.66 | 13.43 | 13.53 | 119,731 | +0.05(+0.36%) |
Mar 11, 2008 | 13.38 | 13.57 | 13.03 | 13.48 | 139,085 | +0.29(+2.16%) |
Mar 10, 2008 | 13.56 | 13.60 | 13.18 | 13.20 | 154,131 | -0.36(-2.69%) |
Mar 07, 2008 | 13.64 | 13.64 | 13.31 | 13.56 | 96,914 | -0.01(-0.09%) |
Mar 06, 2008 | 13.80 | 13.85 | 13.54 | 13.57 | 101,761 | -0.28(-2.02%) |
Mar 05, 2008 | 13.66 | 13.94 | 13.64 | 13.85 | 75,128 | +0.19(+1.42%) |
Mar 04, 2008 | 13.79 | 13.81 | 13.49 | 13.66 | 145,240 | -0.13(-0.97%) |