Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.26 | 12.29 | 12.27 | 12.28 | 136,043 | +0.02(+0.15%) |
May 29, 2008 | 12.24 | 12.27 | 12.24 | 12.26 | 22,701 | +0.08(+0.63%) |
May 28, 2008 | 12.12 | 12.18 | 12.12 | 12.18 | 18,776 | +0.02(+0.21%) |
May 27, 2008 | 12.06 | 12.17 | 12.06 | 12.16 | 37,603 | +0.09(+0.78%) |
May 26, 2008 | 12.17 | 12.17 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.17 | 12.17 | 12.06 | 12.06 | 11,472 | -0.17(-1.41%) |
May 22, 2008 | 12.22 | 12.27 | 12.21 | 12.24 | 189,198 | +0.00(+0.00%) |
May 21, 2008 | 12.38 | 12.40 | 12.24 | 12.24 | 37,863 | -0.16(-1.31%) |
May 20, 2008 | 12.42 | 12.42 | 12.35 | 12.40 | 32,036 | -0.14(-1.10%) |
May 19, 2008 | 12.58 | 12.62 | 12.54 | 12.54 | 61,346 | +0.04(+0.33%) |
May 16, 2008 | 12.47 | 12.50 | 12.46 | 12.50 | 9,343 | +0.02(+0.18%) |
May 15, 2008 | 12.40 | 12.47 | 12.40 | 12.47 | 22,854 | +0.05(+0.39%) |
May 14, 2008 | 12.41 | 12.46 | 12.41 | 12.43 | 8,753 | +0.12(+0.95%) |
May 13, 2008 | 12.33 | 12.33 | 12.31 | 12.31 | 6,482 | -0.01(-0.06%) |
May 12, 2008 | 12.25 | 12.32 | 12.25 | 12.32 | 20,744 | +0.11(+0.90%) |
May 09, 2008 | 12.21 | 12.22 | 12.20 | 12.21 | 1,669 | -0.07(-0.60%) |
May 08, 2008 | 12.33 | 12.33 | 12.23 | 12.28 | 18,925 | +0.01(+0.09%) |
May 07, 2008 | 12.53 | 12.53 | 12.27 | 12.27 | 25,333 | -0.22(-1.74%) |
May 06, 2008 | 12.32 | 12.50 | 12.32 | 12.49 | 30,842 | +0.05(+0.39%) |
May 05, 2008 | 12.45 | 12.45 | 12.40 | 12.44 | 89,446 | -0.05(-0.41%) |
May 02, 2008 | 12.52 | 12.54 | 12.45 | 12.49 | 49,716 | +0.07(+0.60%) |
May 01, 2008 | 12.25 | 12.46 | 12.25 | 12.42 | 219,934 | +0.16(+1.31%) |
Apr 30, 2008 | 12.33 | 12.41 | 12.26 | 12.26 | 26,999 | -0.04(-0.29%) |
Apr 29, 2008 | 12.33 | 12.35 | 12.26 | 12.29 | 71,663 | -0.03(-0.25%) |
Apr 28, 2008 | 12.35 | 12.38 | 12.32 | 12.32 | 52,455 | -0.02(-0.14%) |
Apr 25, 2008 | 12.24 | 12.34 | 12.24 | 12.34 | 41,352 | +0.08(+0.62%) |
Apr 24, 2008 | 12.14 | 12.32 | 12.10 | 12.26 | 66,705 | +0.14(+1.20%) |
Apr 23, 2008 | 12.13 | 12.15 | 12.12 | 12.12 | 30,681 | +0.02(+0.19%) |
Apr 22, 2008 | 12.18 | 12.18 | 12.09 | 12.09 | 5,901 | -0.10(-0.81%) |
Apr 21, 2008 | 12.23 | 12.23 | 12.17 | 12.19 | 14,713 | -0.07(-0.54%) |
Apr 18, 2008 | 12.28 | 12.36 | 12.26 | 12.26 | 156,741 | +0.17(+1.39%) |
Apr 17, 2008 | 12.00 | 12.09 | 12.00 | 12.09 | 60,407 | +0.05(+0.44%) |
Apr 16, 2008 | 11.91 | 12.04 | 11.90 | 12.04 | 39,627 | +0.28(+2.38%) |
Apr 15, 2008 | 11.72 | 11.76 | 11.70 | 11.76 | 127,690 | +0.06(+0.54%) |
Apr 14, 2008 | 11.75 | 11.75 | 11.69 | 11.70 | 82,924 | -0.12(-1.03%) |
Apr 11, 2008 | 11.87 | 11.90 | 11.80 | 11.82 | 97,437 | -0.20(-1.63%) |
Apr 10, 2008 | 11.95 | 12.04 | 11.93 | 12.01 | 65,220 | +0.04(+0.32%) |
Apr 09, 2008 | 12.09 | 12.09 | 11.98 | 11.98 | 3,536 | -0.11(-0.88%) |
Apr 08, 2008 | 12.07 | 12.09 | 12.06 | 12.08 | 22,002 | -0.02(-0.19%) |
Apr 07, 2008 | 12.16 | 12.24 | 12.11 | 12.11 | 52,647 | +0.00(+0.02%) |
Apr 04, 2008 | 12.11 | 12.17 | 12.06 | 12.10 | 169,730 | +0.00(+0.00%) |
Apr 03, 2008 | 12.04 | 12.16 | 12.04 | 12.10 | 7,072 | -0.01(-0.10%) |
Apr 02, 2008 | 12.12 | 12.12 | 12.12 | 12.12 | 5,893 | +0.03(+0.23%) |
Apr 01, 2008 | 11.93 | 12.09 | 11.93 | 12.09 | 8,250 | +0.46(+3.98%) |
Mar 31, 2008 | 11.53 | 11.68 | 11.53 | 11.62 | 60,898 | +0.02(+0.15%) |
Mar 28, 2008 | 11.75 | 11.75 | 11.57 | 11.61 | 48,718 | -0.09(-0.78%) |
Mar 27, 2008 | 11.87 | 11.87 | 11.70 | 11.70 | 52,647 | -0.10(-0.86%) |
Mar 26, 2008 | 11.87 | 11.89 | 11.80 | 11.80 | 124,940 | -0.15(-1.21%) |
Mar 25, 2008 | 11.98 | 12.00 | 11.86 | 11.94 | 102,545 | -0.04(-0.30%) |
Mar 24, 2008 | 11.91 | 12.02 | 11.89 | 11.98 | 151,657 | +0.35(+3.00%) |
Mar 21, 2008 | 11.63 | 11.63 | 11.63 | 11.63 | 31,431 | +0.00(+0.00%) |
Mar 20, 2008 | 11.63 | 11.63 | 11.63 | 11.63 | 31,431 | +0.07(+0.59%) |
Mar 19, 2008 | 11.84 | 11.84 | 11.56 | 11.56 | 104,902 | -0.20(-1.69%) |
Mar 18, 2008 | 11.56 | 11.77 | 11.51 | 11.76 | 189,768 | +0.49(+4.36%) |
Mar 17, 2008 | 11.30 | 11.35 | 11.12 | 11.27 | 69,149 | -0.14(-1.25%) |
Mar 14, 2008 | 11.67 | 11.70 | 11.32 | 11.41 | 100,580 | -0.25(-2.14%) |
Mar 13, 2008 | 11.39 | 11.71 | 11.38 | 11.66 | 104,117 | +0.04(+0.37%) |
Mar 12, 2008 | 11.75 | 11.75 | 11.62 | 11.62 | 5,893 | -0.10(-0.85%) |
Mar 11, 2008 | 11.64 | 11.72 | 11.47 | 11.72 | 9,036 | +0.39(+3.44%) |
Mar 10, 2008 | 11.45 | 11.48 | 11.32 | 11.33 | 117,082 | -0.13(-1.18%) |
Mar 07, 2008 | 11.63 | 11.63 | 11.41 | 11.46 | 102,938 | -0.09(-0.77%) |
Mar 06, 2008 | 11.70 | 11.70 | 11.55 | 11.55 | 48,718 | -0.30(-2.53%) |
Mar 05, 2008 | 11.90 | 11.93 | 11.74 | 11.85 | 127,690 | +0.06(+0.47%) |
Mar 04, 2008 | 11.80 | 11.81 | 11.65 | 11.80 | 91,544 | -0.04(-0.36%) |