Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.27 | 12.27 | 11.77 | 11.97 | 79,527 | -0.28(-2.32%) |
May 29, 2008 | 12.09 | 12.30 | 12.07 | 12.25 | 43,857 | +0.09(+0.78%) |
May 28, 2008 | 12.31 | 12.33 | 12.07 | 12.16 | 25,907 | -0.13(-1.05%) |
May 27, 2008 | 12.22 | 12.31 | 12.03 | 12.28 | 26,364 | +0.10(+0.85%) |
May 26, 2008 | 12.03 | 12.28 | 11.59 | 12.18 | 43,699 | +0.00(+0.00%) |
May 23, 2008 | 12.03 | 12.28 | 11.59 | 12.18 | 43,699 | +0.06(+0.50%) |
May 22, 2008 | 12.23 | 12.28 | 11.72 | 12.12 | 62,385 | +0.24(+2.03%) |
May 21, 2008 | 11.89 | 12.16 | 11.65 | 11.88 | 104,307 | +0.04(+0.36%) |
May 20, 2008 | 11.97 | 11.97 | 11.55 | 11.84 | 38,134 | -0.22(-1.79%) |
May 19, 2008 | 12.23 | 12.28 | 11.91 | 12.05 | 44,798 | -0.22(-1.83%) |
May 16, 2008 | 12.59 | 12.59 | 12.07 | 12.28 | 57,045 | -0.22(-1.79%) |
May 15, 2008 | 12.34 | 12.59 | 12.07 | 12.50 | 25,615 | +0.11(+0.90%) |
May 14, 2008 | 12.43 | 12.57 | 12.22 | 12.39 | 35,256 | -0.07(-0.55%) |
May 13, 2008 | 12.47 | 12.72 | 12.22 | 12.46 | 82,890 | +0.03(+0.28%) |
May 12, 2008 | 12.46 | 12.66 | 12.14 | 12.42 | 167,612 | +0.03(+0.28%) |
May 09, 2008 | 12.17 | 12.47 | 12.07 | 12.39 | 26,514 | +0.15(+1.20%) |
May 08, 2008 | 12.22 | 12.80 | 12.03 | 12.24 | 70,363 | +0.06(+0.50%) |
May 07, 2008 | 13.34 | 13.34 | 12.18 | 12.18 | 119,542 | -1.12(-8.42%) |
May 06, 2008 | 13.16 | 13.36 | 13.05 | 13.30 | 31,692 | +0.08(+0.59%) |
May 05, 2008 | 13.33 | 13.54 | 13.14 | 13.22 | 75,736 | -0.19(-1.41%) |
May 02, 2008 | 13.73 | 13.73 | 13.19 | 13.41 | 46,329 | -0.18(-1.33%) |
May 01, 2008 | 12.89 | 13.67 | 12.80 | 13.59 | 21,653 | +0.68(+5.27%) |
Apr 30, 2008 | 13.80 | 13.80 | 12.87 | 12.91 | 44,348 | -0.83(-6.02%) |
Apr 29, 2008 | 13.44 | 13.92 | 13.37 | 13.74 | 92,227 | +0.32(+2.38%) |
Apr 28, 2008 | 13.53 | 13.56 | 13.24 | 13.42 | 34,703 | -0.16(-1.14%) |
Apr 25, 2008 | 13.15 | 13.72 | 12.98 | 13.58 | 27,478 | +0.48(+3.69%) |
Apr 24, 2008 | 12.35 | 13.33 | 12.20 | 13.09 | 38,319 | +0.79(+6.45%) |
Apr 23, 2008 | 12.35 | 12.53 | 12.16 | 12.30 | 35,319 | +0.01(+0.07%) |
Apr 22, 2008 | 12.42 | 12.48 | 12.12 | 12.29 | 41,339 | -0.22(-1.72%) |
Apr 21, 2008 | 12.66 | 12.71 | 12.47 | 12.51 | 49,321 | -0.25(-1.96%) |
Apr 18, 2008 | 12.67 | 12.98 | 12.47 | 12.76 | 74,823 | +0.28(+2.28%) |
Apr 17, 2008 | 12.59 | 12.84 | 12.37 | 12.47 | 67,057 | -0.20(-1.56%) |
Apr 16, 2008 | 12.49 | 12.89 | 12.37 | 12.67 | 74,494 | +0.28(+2.30%) |
Apr 15, 2008 | 12.59 | 12.59 | 12.12 | 12.39 | 48,410 | -0.09(-0.76%) |
Apr 14, 2008 | 12.65 | 12.71 | 12.43 | 12.48 | 112,286 | -0.19(-1.50%) |
Apr 11, 2008 | 13.03 | 13.37 | 12.52 | 12.67 | 38,962 | -0.39(-2.97%) |
Apr 10, 2008 | 13.02 | 13.65 | 12.93 | 13.06 | 49,043 | +0.09(+0.66%) |
Apr 09, 2008 | 13.66 | 13.70 | 12.97 | 12.97 | 79,813 | -0.70(-5.11%) |
Apr 08, 2008 | 13.54 | 13.79 | 13.11 | 13.67 | 22,957 | +0.01(+0.06%) |
Apr 07, 2008 | 13.51 | 13.84 | 13.28 | 13.66 | 32,686 | +0.27(+1.99%) |
Apr 04, 2008 | 13.90 | 14.06 | 13.34 | 13.40 | 29,041 | -0.48(-3.48%) |
Apr 03, 2008 | 14.04 | 14.15 | 13.58 | 13.88 | 26,168 | -0.27(-1.89%) |
Apr 02, 2008 | 14.17 | 14.22 | 13.85 | 14.15 | 27,013 | -0.06(-0.42%) |
Apr 01, 2008 | 14.03 | 14.22 | 13.93 | 14.21 | 40,774 | +0.36(+2.62%) |
Mar 31, 2008 | 14.15 | 14.20 | 13.84 | 13.84 | 20,463 | -0.23(-1.65%) |
Mar 28, 2008 | 13.77 | 14.14 | 13.61 | 14.08 | 29,402 | +0.30(+2.19%) |
Mar 27, 2008 | 14.25 | 14.31 | 13.58 | 13.78 | 52,504 | -0.49(-3.44%) |
Mar 26, 2008 | 14.16 | 14.34 | 13.91 | 14.27 | 42,170 | +0.03(+0.24%) |
Mar 25, 2008 | 13.98 | 14.23 | 13.50 | 14.23 | 51,941 | +0.22(+1.60%) |
Mar 24, 2008 | 14.29 | 14.42 | 13.72 | 14.01 | 87,232 | -0.20(-1.40%) |
Mar 21, 2008 | 13.53 | 14.22 | 12.98 | 14.21 | 326,807 | +0.00(+0.00%) |
Mar 20, 2008 | 13.53 | 14.22 | 12.98 | 14.21 | 326,807 | +0.98(+7.43%) |
Mar 19, 2008 | 13.87 | 13.87 | 13.22 | 13.22 | 92,759 | -0.53(-3.88%) |
Mar 18, 2008 | 13.66 | 13.79 | 13.27 | 13.76 | 45,280 | +0.39(+2.90%) |
Mar 17, 2008 | 13.00 | 13.64 | 12.78 | 13.37 | 56,348 | +0.37(+2.85%) |
Mar 14, 2008 | 12.75 | 13.03 | 12.45 | 13.00 | 64,759 | +0.39(+3.08%) |
Mar 13, 2008 | 12.30 | 12.93 | 12.14 | 12.61 | 61,351 | +0.23(+1.88%) |
Mar 12, 2008 | 12.20 | 12.93 | 12.06 | 12.38 | 50,829 | +0.22(+1.77%) |
Mar 11, 2008 | 11.16 | 12.26 | 11.15 | 12.16 | 47,614 | +1.30(+11.98%) |
Mar 10, 2008 | 11.41 | 11.42 | 10.60 | 10.86 | 66,672 | -0.48(-4.26%) |
Mar 07, 2008 | 10.78 | 11.69 | 10.78 | 11.34 | 34,732 | +0.44(+4.03%) |
Mar 06, 2008 | 11.66 | 11.67 | 10.89 | 10.91 | 96,098 | -0.84(-7.19%) |
Mar 05, 2008 | 11.69 | 11.99 | 11.14 | 11.75 | 197,159 | +0.14(+1.19%) |
Mar 04, 2008 | 11.50 | 11.65 | 11.06 | 11.61 | 41,434 | +0.04(+0.37%) |