Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.21 | 12.21 | 12.04 | 12.04 | 13,667 | -0.16(-1.28%) |
May 29, 2008 | 12.09 | 12.20 | 12.08 | 12.20 | 32,022 | +0.12(+1.01%) |
May 28, 2008 | 12.01 | 12.09 | 12.01 | 12.08 | 6,987 | +0.10(+0.87%) |
May 27, 2008 | 11.97 | 12.09 | 11.93 | 11.97 | 16,783 | -0.01(-0.07%) |
May 26, 2008 | 11.96 | 12.02 | 11.90 | 11.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 11.96 | 12.02 | 11.90 | 11.98 | 11,730 | +0.01(+0.07%) |
May 22, 2008 | 12.00 | 12.05 | 11.90 | 11.97 | 5,845 | -0.06(-0.50%) |
May 21, 2008 | 12.11 | 12.11 | 12.00 | 12.03 | 4,600 | -0.00(-0.03%) |
May 20, 2008 | 12.03 | 12.09 | 11.96 | 12.04 | 12,615 | +0.07(+0.61%) |
May 19, 2008 | 12.03 | 12.04 | 11.95 | 11.96 | 13,060 | -0.01(-0.07%) |
May 16, 2008 | 12.00 | 12.04 | 11.97 | 11.97 | 7,331 | +0.03(+0.22%) |
May 15, 2008 | 11.98 | 12.02 | 11.90 | 11.95 | 12,842 | +0.03(+0.22%) |
May 14, 2008 | 11.98 | 12.22 | 11.92 | 11.92 | 19,090 | -0.06(-0.51%) |
May 13, 2008 | 12.01 | 12.07 | 11.93 | 11.98 | 13,800 | -0.09(-0.72%) |
May 12, 2008 | 12.19 | 12.19 | 12.06 | 12.07 | 11,730 | -0.10(-0.86%) |
May 09, 2008 | 12.26 | 12.26 | 12.17 | 12.17 | 5,393 | -0.07(-0.57%) |
May 08, 2008 | 12.30 | 12.30 | 12.24 | 12.24 | 3,681 | +0.02(+0.14%) |
May 07, 2008 | 12.19 | 12.56 | 12.19 | 12.23 | 6,564 | +0.03(+0.29%) |
May 06, 2008 | 12.23 | 12.23 | 12.18 | 12.19 | 2,702 | -0.03(-0.28%) |
May 05, 2008 | 12.19 | 12.23 | 12.18 | 12.23 | 4,025 | +0.03(+0.21%) |
May 02, 2008 | 12.12 | 12.21 | 12.11 | 12.20 | 6,670 | +0.10(+0.86%) |
May 01, 2008 | 12.13 | 12.14 | 12.10 | 12.10 | 5,290 | -0.03(-0.22%) |
Apr 30, 2008 | 12.07 | 12.13 | 12.07 | 12.12 | 3,503 | +0.03(+0.29%) |
Apr 29, 2008 | 12.12 | 12.12 | 12.09 | 12.09 | 3,220 | -0.04(-0.36%) |
Apr 28, 2008 | 12.11 | 12.13 | 12.11 | 12.13 | 460 | +0.03(+0.29%) |
Apr 25, 2008 | 12.09 | 12.10 | 12.04 | 12.10 | 1,158 | +0.00(+0.04%) |
Apr 24, 2008 | 12.09 | 12.10 | 12.04 | 12.09 | 7,245 | +0.08(+0.69%) |
Apr 23, 2008 | 12.04 | 12.08 | 12.01 | 12.01 | 2,185 | -0.06(-0.51%) |
Apr 22, 2008 | 11.92 | 12.08 | 11.85 | 12.07 | 17,825 | +0.17(+1.39%) |
Apr 21, 2008 | 11.83 | 11.93 | 11.82 | 11.90 | 10,120 | +0.03(+0.29%) |
Apr 18, 2008 | 11.94 | 11.99 | 11.82 | 11.87 | 20,355 | -0.07(-0.58%) |
Apr 17, 2008 | 11.98 | 11.98 | 11.89 | 11.94 | 15,347 | -0.06(-0.51%) |
Apr 16, 2008 | 11.97 | 12.02 | 11.91 | 12.00 | 9,823 | -0.03(-0.22%) |
Apr 15, 2008 | 11.92 | 12.03 | 11.91 | 12.03 | 3,795 | +0.10(+0.87%) |
Apr 14, 2008 | 11.96 | 12.00 | 11.92 | 11.92 | 4,600 | +0.02(+0.15%) |
Apr 11, 2008 | 11.96 | 12.00 | 11.85 | 11.90 | 4,485 | -0.10(-0.80%) |
Apr 10, 2008 | 11.86 | 12.01 | 11.86 | 12.00 | 4,830 | +0.16(+1.32%) |
Apr 09, 2008 | 11.83 | 11.93 | 11.80 | 11.84 | 10,005 | +0.05(+0.44%) |
Apr 08, 2008 | 12.11 | 12.15 | 11.74 | 11.79 | 30,638 | -0.35(-2.87%) |
Apr 07, 2008 | 12.13 | 12.16 | 12.09 | 12.14 | 4,370 | +0.02(+0.14%) |
Apr 04, 2008 | 12.11 | 12.14 | 12.05 | 12.12 | 8,165 | +0.02(+0.14%) |
Apr 03, 2008 | 12.02 | 12.10 | 11.98 | 12.10 | 2,070 | +0.03(+0.22%) |
Apr 02, 2008 | 12.02 | 12.08 | 11.96 | 12.08 | 4,140 | +0.04(+0.36%) |
Apr 01, 2008 | 11.96 | 12.03 | 11.94 | 12.03 | 6,440 | +0.12(+1.02%) |
Mar 31, 2008 | 11.89 | 11.96 | 11.87 | 11.91 | 10,005 | -0.07(-0.58%) |
Mar 28, 2008 | 11.98 | 11.98 | 11.98 | 11.98 | 1,380 | +0.02(+0.15%) |
Mar 27, 2008 | 11.85 | 11.96 | 11.85 | 11.96 | 1,610 | +0.11(+0.95%) |
Mar 26, 2008 | 11.75 | 11.86 | 11.71 | 11.85 | 11,500 | +0.10(+0.89%) |
Mar 25, 2008 | 11.71 | 11.75 | 11.66 | 11.75 | 4,140 | +0.05(+0.45%) |
Mar 24, 2008 | 11.61 | 11.72 | 11.60 | 11.70 | 15,525 | +0.05(+0.45%) |
Mar 21, 2008 | 11.56 | 11.64 | 11.56 | 11.64 | 2,530 | +0.00(+0.00%) |
Mar 20, 2008 | 11.56 | 11.64 | 11.56 | 11.64 | 2,530 | +0.09(+0.75%) |
Mar 19, 2008 | 11.60 | 11.63 | 11.56 | 11.56 | 8,970 | -0.04(-0.37%) |
Mar 18, 2008 | 11.58 | 11.67 | 11.56 | 11.60 | 23,667 | -0.01(-0.07%) |
Mar 17, 2008 | 11.76 | 11.76 | 11.61 | 11.61 | 15,410 | -0.21(-1.77%) |
Mar 14, 2008 | 12.00 | 12.00 | 11.82 | 11.82 | 10,235 | -0.18(-1.52%) |
Mar 13, 2008 | 12.01 | 12.04 | 12.00 | 12.00 | 5,520 | -0.20(-1.64%) |
Mar 12, 2008 | 12.26 | 12.36 | 12.20 | 12.20 | 3,680 | -0.17(-1.34%) |
Mar 11, 2008 | 12.32 | 12.47 | 12.25 | 12.36 | 8,165 | +0.04(+0.35%) |
Mar 10, 2008 | 12.19 | 12.32 | 12.16 | 12.32 | 9,890 | +0.10(+0.85%) |
Mar 07, 2008 | 12.48 | 12.48 | 12.22 | 12.22 | 6,325 | -0.17(-1.40%) |
Mar 06, 2008 | 12.35 | 12.39 | 12.24 | 12.39 | 8,395 | +0.13(+1.06%) |
Mar 05, 2008 | 12.12 | 12.26 | 11.79 | 12.26 | 19,895 | +0.48(+4.06%) |
Mar 04, 2008 | 11.96 | 11.96 | 11.70 | 11.78 | 25,415 | -0.07(-0.62%) |