Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.68 | 12.70 | 12.55 | 12.62 | 73,240 | -0.06(-0.46%) |
May 29, 2008 | 12.42 | 12.72 | 12.41 | 12.68 | 118,669 | +0.28(+2.27%) |
May 28, 2008 | 12.37 | 12.43 | 12.27 | 12.40 | 96,677 | +0.03(+0.23%) |
May 27, 2008 | 12.27 | 12.43 | 12.14 | 12.37 | 42,898 | +0.09(+0.75%) |
May 26, 2008 | 12.20 | 12.35 | 12.18 | 12.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.20 | 12.35 | 12.18 | 12.27 | 52,420 | +0.02(+0.20%) |
May 22, 2008 | 12.30 | 12.36 | 12.20 | 12.25 | 50,519 | -0.04(-0.31%) |
May 21, 2008 | 12.46 | 12.57 | 12.28 | 12.29 | 60,668 | -0.09(-0.74%) |
May 20, 2008 | 12.48 | 12.50 | 12.24 | 12.38 | 56,817 | -0.05(-0.43%) |
May 19, 2008 | 12.59 | 12.63 | 12.37 | 12.43 | 69,436 | -0.22(-1.72%) |
May 16, 2008 | 12.78 | 12.79 | 12.40 | 12.65 | 73,651 | +0.05(+0.38%) |
May 15, 2008 | 12.54 | 12.69 | 12.50 | 12.60 | 107,719 | +0.11(+0.85%) |
May 14, 2008 | 12.48 | 12.65 | 12.44 | 12.50 | 45,453 | +0.01(+0.12%) |
May 13, 2008 | 12.42 | 12.55 | 12.39 | 12.48 | 33,761 | +0.06(+0.51%) |
May 12, 2008 | 12.40 | 12.55 | 12.33 | 12.42 | 66,462 | +0.02(+0.16%) |
May 09, 2008 | 12.44 | 12.60 | 12.32 | 12.40 | 49,780 | -0.04(-0.35%) |
May 08, 2008 | 12.51 | 12.54 | 12.40 | 12.44 | 128,752 | -0.09(-0.73%) |
May 07, 2008 | 12.87 | 12.94 | 12.51 | 12.54 | 126,127 | -0.33(-2.60%) |
May 06, 2008 | 12.58 | 12.95 | 12.52 | 12.87 | 63,599 | +0.16(+1.26%) |
May 05, 2008 | 12.76 | 12.79 | 12.36 | 12.71 | 81,999 | +0.04(+0.34%) |
May 02, 2008 | 13.08 | 13.10 | 12.67 | 12.67 | 60,262 | -0.17(-1.32%) |
May 01, 2008 | 12.95 | 13.44 | 12.83 | 12.84 | 67,552 | -0.06(-0.49%) |
Apr 30, 2008 | 12.64 | 13.32 | 12.64 | 12.90 | 119,910 | +0.26(+2.03%) |
Apr 29, 2008 | 12.83 | 12.88 | 12.55 | 12.64 | 96,419 | -0.28(-2.14%) |
Apr 28, 2008 | 12.64 | 12.98 | 12.64 | 12.92 | 86,188 | +0.24(+1.87%) |
Apr 25, 2008 | 12.83 | 12.98 | 12.60 | 12.68 | 93,352 | -0.13(-0.98%) |
Apr 24, 2008 | 12.57 | 12.81 | 12.45 | 12.81 | 114,625 | +0.31(+2.44%) |
Apr 23, 2008 | 12.36 | 12.65 | 12.32 | 12.50 | 59,840 | +0.21(+1.73%) |
Apr 22, 2008 | 12.59 | 12.59 | 12.15 | 12.29 | 139,824 | -0.31(-2.46%) |
Apr 21, 2008 | 12.59 | 12.81 | 12.53 | 12.60 | 109,534 | -0.14(-1.06%) |
Apr 18, 2008 | 13.19 | 13.22 | 12.71 | 12.73 | 109,540 | -0.26(-1.98%) |
Apr 17, 2008 | 13.23 | 13.26 | 12.84 | 12.99 | 99,342 | -0.28(-2.08%) |
Apr 16, 2008 | 12.64 | 13.27 | 12.63 | 13.27 | 135,906 | +0.71(+5.67%) |
Apr 15, 2008 | 12.76 | 12.81 | 12.46 | 12.55 | 96,657 | -0.08(-0.65%) |
Apr 14, 2008 | 12.77 | 12.86 | 12.62 | 12.64 | 79,577 | -0.18(-1.40%) |
Apr 11, 2008 | 13.03 | 13.12 | 12.79 | 12.82 | 102,027 | -0.41(-3.08%) |
Apr 10, 2008 | 13.32 | 13.47 | 13.09 | 13.22 | 86,537 | -0.06(-0.44%) |
Apr 09, 2008 | 13.59 | 13.65 | 13.20 | 13.28 | 67,536 | -0.31(-2.28%) |
Apr 08, 2008 | 13.75 | 13.75 | 13.47 | 13.59 | 57,003 | -0.31(-2.26%) |
Apr 07, 2008 | 13.91 | 14.08 | 13.75 | 13.91 | 50,187 | +0.06(+0.46%) |
Apr 04, 2008 | 14.04 | 14.04 | 13.65 | 13.84 | 35,317 | -0.19(-1.38%) |
Apr 03, 2008 | 14.01 | 14.16 | 13.94 | 14.04 | 90,254 | -0.07(-0.51%) |
Apr 02, 2008 | 13.85 | 14.17 | 13.85 | 14.11 | 95,418 | +0.23(+1.64%) |
Apr 01, 2008 | 13.51 | 13.90 | 13.46 | 13.88 | 86,801 | +0.59(+4.44%) |
Mar 31, 2008 | 13.83 | 13.93 | 13.29 | 13.29 | 65,470 | -0.51(-3.72%) |
Mar 28, 2008 | 13.78 | 13.94 | 13.66 | 13.80 | 97,483 | +0.00(+0.03%) |
Mar 27, 2008 | 14.08 | 14.13 | 13.46 | 13.80 | 125,578 | -0.33(-2.33%) |
Mar 26, 2008 | 14.07 | 14.20 | 13.94 | 14.13 | 170,596 | -0.05(-0.38%) |
Mar 25, 2008 | 14.65 | 14.65 | 13.93 | 14.18 | 146,225 | -0.50(-3.40%) |
Mar 24, 2008 | 14.04 | 14.68 | 13.82 | 14.68 | 91,494 | +0.70(+5.02%) |
Mar 21, 2008 | 14.08 | 14.48 | 13.88 | 13.98 | 287,811 | +0.00(+0.00%) |
Mar 20, 2008 | 14.08 | 14.48 | 13.88 | 13.98 | 287,811 | +0.03(+0.24%) |
Mar 19, 2008 | 14.49 | 14.52 | 13.94 | 13.94 | 85,091 | -0.55(-3.78%) |
Mar 18, 2008 | 13.75 | 14.49 | 13.59 | 14.49 | 132,180 | +1.05(+7.78%) |
Mar 17, 2008 | 13.15 | 13.80 | 13.15 | 13.45 | 79,102 | -0.12(-0.86%) |
Mar 14, 2008 | 14.05 | 14.19 | 13.32 | 13.56 | 62,579 | -0.39(-2.78%) |
Mar 13, 2008 | 13.32 | 14.14 | 13.25 | 13.95 | 142,920 | +0.52(+3.90%) |
Mar 12, 2008 | 13.65 | 13.95 | 13.34 | 13.43 | 95,211 | -0.29(-2.12%) |
Mar 11, 2008 | 13.29 | 13.74 | 13.29 | 13.72 | 112,766 | +0.73(+5.59%) |
Mar 10, 2008 | 13.18 | 13.48 | 12.99 | 12.99 | 166,258 | -0.17(-1.32%) |
Mar 07, 2008 | 12.81 | 13.42 | 12.81 | 13.16 | 263,122 | +0.22(+1.68%) |
Mar 06, 2008 | 13.58 | 13.58 | 12.95 | 12.95 | 246,393 | -0.68(-5.01%) |
Mar 05, 2008 | 13.79 | 13.89 | 13.41 | 13.63 | 174,726 | -0.08(-0.57%) |
Mar 04, 2008 | 13.82 | 13.88 | 13.56 | 13.71 | 138,376 | -0.27(-1.94%) |