Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.12 | 12.24 | 11.68 | 12.19 | 193,033 | +0.04(+0.35%) |
May 29, 2008 | 12.00 | 12.46 | 11.90 | 12.14 | 117,192 | +0.13(+1.06%) |
May 28, 2008 | 11.85 | 12.02 | 11.75 | 12.02 | 97,182 | +0.19(+1.62%) |
May 27, 2008 | 11.49 | 11.88 | 11.46 | 11.83 | 136,513 | +0.33(+2.83%) |
May 26, 2008 | 11.87 | 11.87 | 11.46 | 11.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.87 | 11.87 | 11.46 | 11.50 | 101,519 | -0.45(-3.73%) |
May 22, 2008 | 11.43 | 12.15 | 11.37 | 11.95 | 153,230 | +0.50(+4.32%) |
May 21, 2008 | 11.63 | 11.77 | 11.29 | 11.45 | 132,851 | -0.14(-1.22%) |
May 20, 2008 | 12.13 | 12.13 | 11.47 | 11.59 | 128,843 | -0.62(-5.04%) |
May 19, 2008 | 12.24 | 12.73 | 11.97 | 12.21 | 130,476 | -0.06(-0.52%) |
May 16, 2008 | 12.74 | 12.74 | 11.67 | 12.27 | 166,816 | -0.40(-3.18%) |
May 15, 2008 | 12.39 | 12.86 | 12.24 | 12.67 | 79,265 | +0.24(+1.93%) |
May 14, 2008 | 12.44 | 13.01 | 12.31 | 12.43 | 113,236 | -0.01(-0.06%) |
May 13, 2008 | 12.21 | 12.56 | 12.06 | 12.44 | 158,249 | +0.28(+2.33%) |
May 12, 2008 | 11.83 | 12.48 | 11.74 | 12.16 | 133,117 | +0.40(+3.37%) |
May 09, 2008 | 11.58 | 11.92 | 11.54 | 11.76 | 39,776 | +0.06(+0.54%) |
May 08, 2008 | 11.84 | 11.92 | 11.26 | 11.70 | 175,227 | -0.11(-0.90%) |
May 07, 2008 | 12.34 | 12.56 | 11.75 | 11.80 | 175,971 | -0.51(-4.14%) |
May 06, 2008 | 12.03 | 12.45 | 12.01 | 12.31 | 110,528 | +0.18(+1.52%) |
May 05, 2008 | 12.38 | 12.39 | 11.87 | 12.13 | 131,635 | -0.34(-2.72%) |
May 02, 2008 | 12.48 | 12.84 | 12.34 | 12.47 | 146,676 | -0.01(-0.06%) |
May 01, 2008 | 11.75 | 12.72 | 11.75 | 12.48 | 208,948 | +0.74(+6.33%) |
Apr 30, 2008 | 12.19 | 12.64 | 11.68 | 11.73 | 163,413 | -0.40(-3.26%) |
Apr 29, 2008 | 12.24 | 12.24 | 11.95 | 12.13 | 80,142 | -0.11(-0.92%) |
Apr 28, 2008 | 11.84 | 12.34 | 11.75 | 12.24 | 116,584 | +0.36(+3.04%) |
Apr 25, 2008 | 12.16 | 12.16 | 11.54 | 11.88 | 151,970 | -0.21(-1.70%) |
Apr 24, 2008 | 11.38 | 12.24 | 11.16 | 12.09 | 144,360 | +0.80(+7.08%) |
Apr 23, 2008 | 11.25 | 11.52 | 10.97 | 11.29 | 179,143 | +0.01(+0.06%) |
Apr 22, 2008 | 11.74 | 11.84 | 11.17 | 11.28 | 177,729 | -0.54(-4.55%) |
Apr 21, 2008 | 12.02 | 12.12 | 11.81 | 11.82 | 84,410 | -0.32(-2.62%) |
Apr 18, 2008 | 11.60 | 12.15 | 11.60 | 12.14 | 134,108 | +0.77(+6.78%) |
Apr 17, 2008 | 11.59 | 11.59 | 11.33 | 11.37 | 151,426 | -0.38(-3.25%) |
Apr 16, 2008 | 11.49 | 11.90 | 11.49 | 11.75 | 156,166 | +0.38(+3.36%) |
Apr 15, 2008 | 11.27 | 11.42 | 11.11 | 11.37 | 109,295 | +0.19(+1.71%) |
Apr 14, 2008 | 11.58 | 11.59 | 11.15 | 11.17 | 101,203 | -0.37(-3.19%) |
Apr 11, 2008 | 12.04 | 12.14 | 11.51 | 11.54 | 97,560 | -0.62(-5.12%) |
Apr 10, 2008 | 11.87 | 12.29 | 11.71 | 12.16 | 137,149 | +0.31(+2.63%) |
Apr 09, 2008 | 12.10 | 12.48 | 11.74 | 11.85 | 160,055 | -0.38(-3.12%) |
Apr 08, 2008 | 12.59 | 12.59 | 12.21 | 12.24 | 190,595 | -0.49(-3.84%) |
Apr 07, 2008 | 13.14 | 13.16 | 12.39 | 12.72 | 288,862 | -0.33(-2.55%) |
Apr 04, 2008 | 13.72 | 13.78 | 12.89 | 13.06 | 261,574 | -0.76(-5.53%) |
Apr 03, 2008 | 13.64 | 13.96 | 13.54 | 13.82 | 112,971 | +0.07(+0.51%) |
Apr 02, 2008 | 13.95 | 13.98 | 13.41 | 13.75 | 199,927 | -0.16(-1.17%) |
Apr 01, 2008 | 13.71 | 14.10 | 13.62 | 13.91 | 169,387 | +0.33(+2.45%) |
Mar 31, 2008 | 13.35 | 13.90 | 13.35 | 13.58 | 157,792 | +0.23(+1.69%) |
Mar 28, 2008 | 13.12 | 13.78 | 13.12 | 13.35 | 244,465 | +0.32(+2.44%) |
Mar 27, 2008 | 13.03 | 13.21 | 12.61 | 13.03 | 180,431 | +0.04(+0.33%) |
Mar 26, 2008 | 13.19 | 13.25 | 12.70 | 12.99 | 156,803 | -0.26(-1.97%) |
Mar 25, 2008 | 13.06 | 13.28 | 12.72 | 13.25 | 176,173 | +0.23(+1.74%) |
Mar 24, 2008 | 12.87 | 13.43 | 12.77 | 13.03 | 236,406 | +0.23(+1.77%) |
Mar 21, 2008 | 12.16 | 12.91 | 12.01 | 12.80 | 511,413 | +0.00(+0.00%) |
Mar 20, 2008 | 12.16 | 12.91 | 12.01 | 12.80 | 511,413 | +0.92(+7.74%) |
Mar 19, 2008 | 10.76 | 12.72 | 10.76 | 11.88 | 268,341 | -0.06(-0.47%) |
Mar 18, 2008 | 11.78 | 12.23 | 11.59 | 11.94 | 220,995 | +0.30(+2.61%) |
Mar 17, 2008 | 11.00 | 11.89 | 10.88 | 11.63 | 222,267 | +0.29(+2.56%) |
Mar 14, 2008 | 11.60 | 11.67 | 11.08 | 11.34 | 236,406 | -0.17(-1.47%) |
Mar 13, 2008 | 11.13 | 11.95 | 11.10 | 11.51 | 258,746 | +0.23(+2.00%) |
Mar 12, 2008 | 11.25 | 11.65 | 11.10 | 11.29 | 169,669 | +0.08(+0.76%) |
Mar 11, 2008 | 10.78 | 11.22 | 10.55 | 11.20 | 209,400 | +0.74(+7.10%) |
Mar 10, 2008 | 10.59 | 10.67 | 10.30 | 10.46 | 127,817 | -0.12(-1.14%) |
Mar 07, 2008 | 10.64 | 10.86 | 10.52 | 10.58 | 127,817 | -0.20(-1.84%) |
Mar 06, 2008 | 11.22 | 11.27 | 10.74 | 10.78 | 119,617 | -0.51(-4.51%) |
Mar 05, 2008 | 11.42 | 11.49 | 11.07 | 11.29 | 108,023 | +0.02(+0.19%) |
Mar 04, 2008 | 11.14 | 11.45 | 10.97 | 11.27 | 111,699 | -0.01(-0.06%) |