Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.42 | 12.48 | 12.42 | 12.44 | 8,975 | -0.02(-0.18%) |
May 29, 2008 | 12.33 | 12.47 | 12.33 | 12.47 | 6,768 | +0.22(+1.79%) |
May 28, 2008 | 12.32 | 12.32 | 12.25 | 12.25 | 1,817 | +0.02(+0.19%) |
May 27, 2008 | 12.17 | 12.22 | 12.17 | 12.22 | 2,077 | +0.11(+0.92%) |
May 26, 2008 | 12.14 | 12.14 | 12.09 | 12.11 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.14 | 12.14 | 12.09 | 12.11 | 9,788 | -0.12(-1.00%) |
May 22, 2008 | 12.09 | 12.26 | 12.09 | 12.24 | 4,389 | +0.17(+1.40%) |
May 21, 2008 | 12.23 | 12.23 | 12.07 | 12.07 | 5,453 | -0.04(-0.32%) |
May 20, 2008 | 12.17 | 12.17 | 12.10 | 12.11 | 2,947 | -0.04(-0.32%) |
May 19, 2008 | 12.11 | 12.17 | 12.10 | 12.14 | 3,747 | +0.13(+1.12%) |
May 16, 2008 | 12.01 | 12.02 | 12.01 | 12.01 | 21,026 | -0.04(-0.32%) |
May 15, 2008 | 11.99 | 12.05 | 11.99 | 12.05 | 3,968 | +0.09(+0.74%) |
May 14, 2008 | 11.90 | 11.97 | 11.90 | 11.96 | 7,012 | +0.13(+1.07%) |
May 13, 2008 | 11.94 | 11.94 | 11.83 | 11.83 | 2,934 | +0.03(+0.23%) |
May 12, 2008 | 11.81 | 11.81 | 11.81 | 11.81 | 1,298 | +0.11(+0.95%) |
May 09, 2008 | 11.64 | 11.71 | 11.60 | 11.69 | 183,876 | -0.06(-0.49%) |
May 08, 2008 | 11.87 | 11.87 | 11.75 | 11.75 | 2,856 | -0.21(-1.75%) |
May 07, 2008 | 12.11 | 12.11 | 11.94 | 11.96 | 2,410 | -0.15(-1.26%) |
May 06, 2008 | 12.08 | 12.11 | 12.06 | 12.11 | 2,999 | -0.03(-0.22%) |
May 05, 2008 | 12.30 | 12.30 | 12.11 | 12.14 | 5,760 | -0.13(-1.07%) |
May 02, 2008 | 12.40 | 12.40 | 12.27 | 12.27 | 3,199 | -0.08(-0.69%) |
May 01, 2008 | 12.30 | 12.36 | 12.30 | 12.36 | 2,337 | +0.13(+1.10%) |
Apr 30, 2008 | 12.31 | 12.34 | 12.22 | 12.22 | 3,358 | +0.00(+0.03%) |
Apr 29, 2008 | 12.28 | 12.28 | 12.17 | 12.22 | 4,181 | -0.05(-0.41%) |
Apr 28, 2008 | 12.26 | 12.28 | 12.26 | 12.27 | 4,311 | +0.10(+0.80%) |
Apr 25, 2008 | 12.16 | 12.19 | 12.12 | 12.17 | 5,778 | +0.06(+0.46%) |
Apr 24, 2008 | 11.96 | 12.11 | 11.96 | 12.11 | 2,856 | +0.10(+0.87%) |
Apr 23, 2008 | 11.88 | 12.01 | 11.88 | 12.01 | 2,597 | +0.18(+1.56%) |
Apr 22, 2008 | 11.92 | 11.92 | 11.80 | 11.82 | 5,589 | -0.18(-1.48%) |
Apr 21, 2008 | 11.98 | 12.01 | 11.96 | 12.00 | 15,491 | -0.15(-1.27%) |
Apr 18, 2008 | 12.12 | 12.16 | 12.11 | 12.16 | 9,622 | +0.18(+1.51%) |
Apr 17, 2008 | 11.99 | 11.99 | 11.95 | 11.97 | 5,973 | -0.15(-1.27%) |
Apr 16, 2008 | 12.02 | 12.13 | 11.99 | 12.13 | 3,687 | +0.13(+1.06%) |
Apr 15, 2008 | 12.00 | 12.00 | 12.00 | 12.00 | 519 | -0.07(-0.61%) |
Apr 14, 2008 | 11.99 | 12.11 | 11.95 | 12.07 | 5,041 | -0.09(-0.76%) |
Apr 11, 2008 | 12.29 | 12.29 | 12.17 | 12.17 | 1,817 | -0.11(-0.88%) |
Apr 10, 2008 | 12.22 | 12.28 | 12.21 | 12.28 | 1,038 | +0.13(+1.05%) |
Apr 09, 2008 | 12.15 | 12.15 | 12.15 | 12.15 | 519 | -0.20(-1.65%) |
Apr 08, 2008 | 12.32 | 12.35 | 12.31 | 12.35 | 14,024 | -0.02(-0.12%) |
Apr 07, 2008 | 12.29 | 12.39 | 12.29 | 12.37 | 8,310 | +0.23(+1.90%) |
Apr 04, 2008 | 12.10 | 12.14 | 12.10 | 12.14 | 2,337 | +0.13(+1.06%) |
Apr 03, 2008 | 11.99 | 12.02 | 11.90 | 12.01 | 1,038 | +0.06(+0.52%) |
Apr 02, 2008 | 12.04 | 12.09 | 11.94 | 11.95 | 32,723 | -0.10(-0.80%) |
Apr 01, 2008 | 11.92 | 12.05 | 11.84 | 12.04 | 26,231 | +0.27(+2.29%) |
Mar 31, 2008 | 11.55 | 11.77 | 11.55 | 11.77 | 12,466 | -0.04(-0.36%) |
Mar 28, 2008 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 11.88 | 11.88 | 11.82 | 11.82 | 4,415 | -0.07(-0.61%) |
Mar 26, 2008 | 11.84 | 11.91 | 11.84 | 11.89 | 2,597 | -0.03(-0.26%) |
Mar 25, 2008 | 11.97 | 12.02 | 11.92 | 11.92 | 5,713 | -0.11(-0.93%) |
Mar 24, 2008 | 11.83 | 12.03 | 11.80 | 12.03 | 140,764 | +0.27(+2.26%) |
Mar 21, 2008 | 11.71 | 11.77 | 11.60 | 11.77 | 1,065,343 | +0.00(+0.00%) |
Mar 20, 2008 | 11.71 | 11.77 | 11.60 | 11.77 | 1,065,343 | +0.05(+0.39%) |
Mar 19, 2008 | 11.86 | 11.87 | 11.71 | 11.72 | 3,635 | +0.21(+1.81%) |
Mar 18, 2008 | 11.54 | 11.54 | 11.51 | 11.51 | 5,453 | +0.16(+1.38%) |
Mar 17, 2008 | 11.14 | 11.45 | 11.11 | 11.36 | 2,337 | +0.05(+0.45%) |
Mar 14, 2008 | 11.39 | 11.39 | 11.30 | 11.30 | 28,049 | -0.25(-2.13%) |
Mar 13, 2008 | 11.44 | 11.62 | 11.38 | 11.55 | 76,615 | +0.33(+2.95%) |
Mar 12, 2008 | 11.58 | 11.63 | 11.22 | 11.22 | 5,713 | -0.25(-2.18%) |
Mar 11, 2008 | 11.10 | 11.61 | 11.10 | 11.47 | 28,828 | +0.13(+1.15%) |
Mar 10, 2008 | 11.52 | 11.52 | 11.32 | 11.34 | 18,699 | -0.11(-0.94%) |
Mar 07, 2008 | 11.52 | 11.57 | 11.45 | 11.45 | 13,764 | -0.23(-2.01%) |
Mar 06, 2008 | 11.83 | 11.83 | 11.68 | 11.68 | 107,521 | -0.15(-1.30%) |
Mar 05, 2008 | 11.94 | 11.94 | 11.84 | 11.84 | 13,245 | -0.17(-1.41%) |
Mar 04, 2008 | 12.00 | 12.04 | 12.00 | 12.01 | 16,621 | -0.08(-0.64%) |