Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.28 | 12.35 | 12.02 | 12.35 | 276,646 | +0.11(+0.88%) |
May 29, 2008 | 12.21 | 12.39 | 12.09 | 12.25 | 191,517 | +0.02(+0.13%) |
May 28, 2008 | 12.51 | 12.51 | 12.02 | 12.23 | 233,142 | -0.18(-1.46%) |
May 27, 2008 | 12.06 | 12.63 | 12.06 | 12.41 | 576,078 | +0.33(+2.73%) |
May 26, 2008 | 12.48 | 12.48 | 12.01 | 12.08 | 283,128 | +0.00(+0.00%) |
May 23, 2008 | 12.48 | 12.48 | 12.01 | 12.08 | 283,128 | -0.48(-3.81%) |
May 22, 2008 | 12.41 | 12.64 | 12.40 | 12.56 | 156,175 | +0.17(+1.33%) |
May 21, 2008 | 12.48 | 12.79 | 12.24 | 12.39 | 312,622 | -0.05(-0.40%) |
May 20, 2008 | 12.60 | 12.60 | 12.19 | 12.44 | 291,860 | -0.19(-1.50%) |
May 19, 2008 | 12.92 | 13.13 | 12.61 | 12.63 | 386,330 | -0.30(-2.30%) |
May 16, 2008 | 13.00 | 13.05 | 12.78 | 12.93 | 374,606 | -0.04(-0.32%) |
May 15, 2008 | 12.69 | 13.05 | 12.66 | 12.97 | 333,175 | +0.26(+2.08%) |
May 14, 2008 | 12.72 | 13.05 | 12.67 | 12.71 | 449,734 | +0.05(+0.39%) |
May 13, 2008 | 12.22 | 12.72 | 12.16 | 12.66 | 449,141 | +0.49(+4.00%) |
May 12, 2008 | 11.82 | 12.29 | 11.67 | 12.17 | 611,417 | +0.39(+3.29%) |
May 09, 2008 | 12.02 | 12.08 | 11.78 | 11.78 | 544,597 | -0.26(-2.19%) |
May 08, 2008 | 12.20 | 12.37 | 12.05 | 12.05 | 644,161 | -0.10(-0.82%) |
May 07, 2008 | 12.40 | 12.55 | 12.01 | 12.15 | 554,559 | -0.24(-1.93%) |
May 06, 2008 | 13.05 | 13.40 | 12.03 | 12.39 | 1,879,792 | -0.92(-6.89%) |
May 05, 2008 | 13.19 | 13.36 | 13.01 | 13.30 | 664,005 | +0.19(+1.45%) |
May 02, 2008 | 13.43 | 13.53 | 13.11 | 13.11 | 461,449 | -0.08(-0.63%) |
May 01, 2008 | 12.86 | 13.29 | 12.86 | 13.19 | 311,082 | +0.36(+2.77%) |
Apr 30, 2008 | 13.20 | 13.29 | 12.81 | 12.84 | 217,372 | -0.31(-2.32%) |
Apr 29, 2008 | 13.26 | 13.26 | 13.09 | 13.15 | 169,187 | -0.09(-0.69%) |
Apr 28, 2008 | 13.01 | 13.24 | 12.74 | 13.24 | 275,492 | +0.12(+0.88%) |
Apr 25, 2008 | 13.38 | 13.38 | 12.96 | 13.12 | 230,310 | -0.21(-1.55%) |
Apr 24, 2008 | 13.58 | 13.58 | 13.11 | 13.33 | 668,436 | -0.30(-2.18%) |
Apr 23, 2008 | 13.94 | 14.01 | 13.40 | 13.62 | 316,644 | -0.32(-2.31%) |
Apr 22, 2008 | 13.99 | 14.00 | 13.73 | 13.95 | 271,110 | -0.14(-1.00%) |
Apr 21, 2008 | 13.94 | 14.23 | 13.72 | 14.09 | 448,337 | +0.12(+0.89%) |
Apr 18, 2008 | 14.04 | 14.04 | 13.84 | 13.96 | 248,457 | +0.09(+0.66%) |
Apr 17, 2008 | 13.90 | 13.99 | 13.69 | 13.87 | 426,363 | -0.18(-1.29%) |
Apr 16, 2008 | 14.22 | 14.22 | 13.85 | 14.05 | 324,134 | +0.03(+0.24%) |
Apr 15, 2008 | 13.80 | 14.09 | 13.70 | 14.02 | 415,871 | +0.20(+1.43%) |
Apr 14, 2008 | 13.62 | 14.13 | 13.23 | 13.82 | 331,663 | +0.13(+0.96%) |
Apr 11, 2008 | 13.67 | 14.25 | 13.57 | 13.69 | 329,302 | -0.59(-4.11%) |
Apr 10, 2008 | 13.73 | 14.39 | 13.46 | 14.28 | 707,769 | +0.49(+3.53%) |
Apr 09, 2008 | 13.68 | 13.87 | 13.60 | 13.79 | 689,450 | -0.05(-0.36%) |
Apr 08, 2008 | 13.73 | 13.90 | 13.45 | 13.84 | 415,456 | +0.03(+0.24%) |
Apr 07, 2008 | 13.76 | 14.03 | 13.75 | 13.81 | 309,758 | +0.07(+0.48%) |
Apr 04, 2008 | 13.66 | 13.83 | 13.43 | 13.74 | 266,563 | +0.20(+1.46%) |
Apr 03, 2008 | 13.53 | 13.78 | 13.42 | 13.54 | 287,290 | -0.08(-0.61%) |
Apr 02, 2008 | 13.40 | 13.88 | 13.29 | 13.62 | 400,739 | +0.20(+1.48%) |
Apr 01, 2008 | 13.67 | 13.80 | 13.23 | 13.43 | 425,458 | +0.04(+0.31%) |
Mar 31, 2008 | 12.91 | 13.62 | 12.77 | 13.38 | 479,039 | +0.51(+3.98%) |
Mar 28, 2008 | 13.29 | 13.49 | 12.87 | 12.87 | 272,893 | -0.45(-3.35%) |
Mar 27, 2008 | 13.65 | 13.65 | 13.22 | 13.32 | 354,684 | -0.35(-2.54%) |
Mar 26, 2008 | 13.34 | 13.67 | 13.12 | 13.67 | 586,690 | +0.15(+1.10%) |
Mar 25, 2008 | 13.44 | 13.72 | 12.82 | 13.52 | 606,610 | -0.23(-1.68%) |
Mar 24, 2008 | 13.50 | 14.06 | 13.48 | 13.75 | 544,260 | +0.27(+2.02%) |
Mar 21, 2008 | 12.75 | 13.54 | 12.67 | 13.48 | 826,720 | +0.00(+0.00%) |
Mar 20, 2008 | 12.75 | 13.54 | 12.67 | 13.48 | 826,720 | +0.86(+6.81%) |
Mar 19, 2008 | 13.07 | 13.47 | 12.58 | 12.62 | 618,480 | -0.52(-3.96%) |
Mar 18, 2008 | 12.17 | 13.20 | 12.02 | 13.14 | 886,918 | +1.31(+11.10%) |
Mar 17, 2008 | 12.18 | 12.46 | 11.21 | 11.82 | 657,135 | -0.61(-4.91%) |
Mar 14, 2008 | 13.13 | 13.17 | 12.39 | 12.44 | 479,670 | -0.64(-4.92%) |
Mar 13, 2008 | 12.65 | 13.18 | 12.18 | 13.08 | 478,970 | +0.15(+1.15%) |
Mar 12, 2008 | 12.95 | 13.25 | 12.85 | 12.93 | 282,315 | +0.04(+0.32%) |
Mar 11, 2008 | 12.35 | 12.91 | 12.26 | 12.89 | 550,274 | +0.59(+4.76%) |
Mar 10, 2008 | 12.58 | 12.92 | 12.30 | 12.30 | 306,296 | -0.35(-2.74%) |
Mar 07, 2008 | 12.63 | 13.18 | 12.34 | 12.65 | 626,002 | -0.15(-1.16%) |
Mar 06, 2008 | 13.51 | 13.51 | 12.80 | 12.80 | 1,538,063 | -0.39(-2.94%) |
Mar 05, 2008 | 13.54 | 13.74 | 13.11 | 13.19 | 794,032 | -0.27(-2.02%) |
Mar 04, 2008 | 13.67 | 13.91 | 13.42 | 13.46 | 1,008,668 | -0.33(-2.40%) |