Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.21 | 13.22 | 13.17 | 13.17 | 22,474 | +0.02(+0.16%) |
May 29, 2008 | 13.08 | 13.20 | 13.08 | 13.15 | 122,362 | +0.08(+0.63%) |
May 28, 2008 | 13.05 | 13.07 | 13.00 | 13.07 | 40,306 | +0.07(+0.53%) |
May 27, 2008 | 13.00 | 13.00 | 12.93 | 13.00 | 14,321 | +0.04(+0.33%) |
May 26, 2008 | 13.00 | 13.00 | 12.90 | 12.96 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.00 | 13.00 | 12.90 | 12.96 | 50,838 | -0.13(-0.98%) |
May 22, 2008 | 13.08 | 13.10 | 13.06 | 13.09 | 69,671 | +0.06(+0.43%) |
May 21, 2008 | 13.27 | 13.27 | 13.03 | 13.03 | 421,994 | -0.22(-1.68%) |
May 20, 2008 | 13.29 | 13.30 | 13.24 | 13.26 | 32,533 | -0.11(-0.82%) |
May 19, 2008 | 13.38 | 13.49 | 13.37 | 13.37 | 36,370 | +0.02(+0.15%) |
May 16, 2008 | 13.35 | 13.36 | 13.26 | 13.34 | 31,882 | +0.04(+0.30%) |
May 15, 2008 | 13.22 | 13.30 | 13.19 | 13.30 | 68,950 | +0.05(+0.41%) |
May 14, 2008 | 13.18 | 13.30 | 13.18 | 13.25 | 22,676 | +0.09(+0.67%) |
May 13, 2008 | 13.15 | 13.16 | 13.10 | 13.16 | 9,377 | +0.05(+0.37%) |
May 12, 2008 | 12.99 | 13.11 | 12.98 | 13.11 | 23,513 | +0.13(+1.02%) |
May 09, 2008 | 12.94 | 12.99 | 12.94 | 12.98 | 5,812 | -0.08(-0.58%) |
May 08, 2008 | 13.03 | 13.07 | 13.03 | 13.06 | 11,826 | +0.06(+0.43%) |
May 07, 2008 | 13.25 | 13.25 | 12.99 | 13.00 | 42,895 | -0.22(-1.70%) |
May 06, 2008 | 13.09 | 13.23 | 13.05 | 13.23 | 14,724 | +0.08(+0.63%) |
May 05, 2008 | 13.16 | 13.19 | 13.12 | 13.14 | 182,485 | -0.03(-0.25%) |
May 02, 2008 | 13.22 | 13.26 | 13.14 | 13.18 | 114,379 | +0.04(+0.30%) |
May 01, 2008 | 12.90 | 13.14 | 12.90 | 13.14 | 28,286 | +0.20(+1.52%) |
Apr 30, 2008 | 13.02 | 13.10 | 12.94 | 12.94 | 51,265 | -0.03(-0.25%) |
Apr 29, 2008 | 12.99 | 13.04 | 12.95 | 12.97 | 43,236 | -0.06(-0.46%) |
Apr 28, 2008 | 13.01 | 13.07 | 13.01 | 13.03 | 30,611 | +0.00(+0.03%) |
Apr 25, 2008 | 12.99 | 13.04 | 12.93 | 13.03 | 34,959 | +0.02(+0.17%) |
Apr 24, 2008 | 12.82 | 13.01 | 12.82 | 13.01 | 13,368 | +0.15(+1.20%) |
Apr 23, 2008 | 12.86 | 12.92 | 12.84 | 12.85 | 14,724 | +0.00(+0.00%) |
Apr 22, 2008 | 12.90 | 12.90 | 12.80 | 12.85 | 26,946 | -0.12(-0.95%) |
Apr 21, 2008 | 12.92 | 12.98 | 12.89 | 12.98 | 43,802 | +0.01(+0.11%) |
Apr 18, 2008 | 13.00 | 13.03 | 12.93 | 12.96 | 165,544 | +0.22(+1.76%) |
Apr 17, 2008 | 12.71 | 12.74 | 12.68 | 12.74 | 9,648 | -0.02(-0.12%) |
Apr 16, 2008 | 12.59 | 12.75 | 12.59 | 12.75 | 24,117 | +0.33(+2.67%) |
Apr 15, 2008 | 12.48 | 12.48 | 12.37 | 12.42 | 49,560 | +0.00(+0.03%) |
Apr 14, 2008 | 12.43 | 12.49 | 12.40 | 12.42 | 34,099 | -0.02(-0.15%) |
Apr 11, 2008 | 12.54 | 12.58 | 12.42 | 12.44 | 115,472 | -0.24(-1.86%) |
Apr 10, 2008 | 12.73 | 12.73 | 12.67 | 12.67 | 10,849 | +0.07(+0.59%) |
Apr 09, 2008 | 12.76 | 12.76 | 12.60 | 12.60 | 34,099 | -0.16(-1.27%) |
Apr 08, 2008 | 12.75 | 12.76 | 12.71 | 12.76 | 58,898 | -0.01(-0.09%) |
Apr 07, 2008 | 12.88 | 12.90 | 12.77 | 12.77 | 150,346 | -0.03(-0.27%) |
Apr 04, 2008 | 12.72 | 12.87 | 12.72 | 12.81 | 131,747 | +0.04(+0.29%) |
Apr 03, 2008 | 12.69 | 12.77 | 12.67 | 12.77 | 99,972 | +0.03(+0.20%) |
Apr 02, 2008 | 12.73 | 12.82 | 12.68 | 12.74 | 98,422 | +0.01(+0.10%) |
Apr 01, 2008 | 12.47 | 12.73 | 12.46 | 12.73 | 241,020 | +0.43(+3.50%) |
Mar 31, 2008 | 12.29 | 12.37 | 12.26 | 12.30 | 130,197 | +0.04(+0.33%) |
Mar 28, 2008 | 12.39 | 12.41 | 12.25 | 12.26 | 104,622 | -0.10(-0.79%) |
Mar 27, 2008 | 12.53 | 12.53 | 12.36 | 12.36 | 178,246 | -0.12(-0.94%) |
Mar 26, 2008 | 12.52 | 12.53 | 12.47 | 12.48 | 179,796 | -0.10(-0.81%) |
Mar 25, 2008 | 12.55 | 12.63 | 12.49 | 12.58 | 271,244 | +0.05(+0.43%) |
Mar 24, 2008 | 12.37 | 12.62 | 12.37 | 12.52 | 355,717 | +0.22(+1.79%) |
Mar 21, 2008 | 12.08 | 12.33 | 12.06 | 12.30 | 220,870 | +0.00(+0.00%) |
Mar 20, 2008 | 12.08 | 12.33 | 12.06 | 12.30 | 220,870 | +0.17(+1.43%) |
Mar 19, 2008 | 12.49 | 12.52 | 12.13 | 12.13 | 281,319 | -0.26(-2.12%) |
Mar 18, 2008 | 12.17 | 12.39 | 12.10 | 12.39 | 324,718 | +0.46(+3.87%) |
Mar 17, 2008 | 11.68 | 11.99 | 11.68 | 11.93 | 244,119 | -0.14(-1.15%) |
Mar 14, 2008 | 12.32 | 12.35 | 11.96 | 12.07 | 206,145 | -0.23(-1.85%) |
Mar 13, 2008 | 12.11 | 12.36 | 12.03 | 12.30 | 279,769 | +0.05(+0.40%) |
Mar 12, 2008 | 12.36 | 12.45 | 12.23 | 12.25 | 135,622 | -0.08(-0.66%) |
Mar 11, 2008 | 12.16 | 12.33 | 12.06 | 12.33 | 300,693 | +0.42(+3.50%) |
Mar 10, 2008 | 12.06 | 12.10 | 11.90 | 11.91 | 298,368 | -0.21(-1.70%) |
Mar 07, 2008 | 12.13 | 12.24 | 12.01 | 12.12 | 295,268 | -0.10(-0.81%) |
Mar 06, 2008 | 12.41 | 12.41 | 12.22 | 12.22 | 154,996 | -0.23(-1.82%) |
Mar 05, 2008 | 12.44 | 12.57 | 12.38 | 12.45 | 274,344 | +0.03(+0.21%) |
Mar 04, 2008 | 12.37 | 12.42 | 12.24 | 12.42 | 192,196 | -0.03(-0.26%) |