Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.42 | 12.44 | 11.86 | 12.35 | 7,044 | +0.00(+0.00%) |
May 29, 2008 | 12.35 | 12.73 | 12.15 | 12.35 | 8,767 | +0.01(+0.08%) |
May 28, 2008 | 12.45 | 12.45 | 11.98 | 12.34 | 6,255 | +0.14(+1.13%) |
May 27, 2008 | 12.15 | 12.24 | 12.15 | 12.20 | 1,897 | +0.02(+0.16%) |
May 26, 2008 | 12.25 | 12.39 | 12.15 | 12.18 | 6,796 | +0.00(+0.00%) |
May 23, 2008 | 12.25 | 12.39 | 12.15 | 12.18 | 6,796 | -0.13(-1.04%) |
May 22, 2008 | 12.27 | 12.50 | 11.95 | 12.31 | 12,513 | +0.06(+0.48%) |
May 21, 2008 | 12.00 | 12.30 | 11.71 | 12.25 | 15,693 | +0.07(+0.57%) |
May 20, 2008 | 12.02 | 12.31 | 12.00 | 12.18 | 5,887 | -0.16(-1.28%) |
May 19, 2008 | 12.25 | 12.35 | 11.64 | 12.34 | 8,502 | +0.22(+1.79%) |
May 16, 2008 | 11.83 | 12.35 | 11.50 | 12.12 | 14,474 | -0.23(-1.84%) |
May 15, 2008 | 12.30 | 12.35 | 11.77 | 12.35 | 23,591 | +0.05(+0.40%) |
May 14, 2008 | 12.10 | 12.35 | 11.57 | 12.30 | 63,508 | +0.08(+0.65%) |
May 13, 2008 | 12.35 | 12.45 | 12.15 | 12.22 | 4,032 | -0.13(-1.04%) |
May 12, 2008 | 12.60 | 12.77 | 12.16 | 12.35 | 8,802 | -0.10(-0.79%) |
May 09, 2008 | 12.35 | 12.53 | 12.13 | 12.45 | 5,995 | +0.05(+0.40%) |
May 08, 2008 | 12.84 | 12.84 | 12.11 | 12.40 | 4,455 | -0.17(-1.34%) |
May 07, 2008 | 12.52 | 12.81 | 12.35 | 12.56 | 7,023 | -0.09(-0.70%) |
May 06, 2008 | 12.49 | 12.83 | 12.30 | 12.65 | 25,440 | +0.26(+2.07%) |
May 05, 2008 | 12.38 | 12.51 | 11.92 | 12.40 | 4,186 | -0.39(-3.01%) |
May 02, 2008 | 12.93 | 12.93 | 12.70 | 12.78 | 11,782 | +0.48(+3.94%) |
May 01, 2008 | 12.14 | 12.55 | 12.14 | 12.30 | 4,078 | -0.05(-0.40%) |
Apr 30, 2008 | 12.35 | 12.35 | 12.30 | 12.35 | 13,873 | +0.06(+0.48%) |
Apr 29, 2008 | 12.11 | 12.44 | 12.11 | 12.29 | 14,194 | +0.37(+3.07%) |
Apr 28, 2008 | 12.58 | 12.58 | 11.92 | 11.92 | 19,072 | -0.41(-3.36%) |
Apr 25, 2008 | 11.88 | 12.50 | 11.88 | 12.34 | 2,163 | +0.70(+6.03%) |
Apr 24, 2008 | 12.35 | 12.63 | 11.63 | 11.63 | 38,777 | -0.94(-7.46%) |
Apr 23, 2008 | 12.25 | 12.57 | 12.25 | 12.57 | 2,227 | +0.22(+1.76%) |
Apr 22, 2008 | 12.54 | 12.58 | 11.82 | 12.36 | 12,109 | -0.22(-1.73%) |
Apr 21, 2008 | 12.94 | 12.94 | 12.57 | 12.57 | 1,609 | -0.37(-2.82%) |
Apr 18, 2008 | 12.70 | 12.94 | 12.33 | 12.94 | 6,141 | +0.59(+4.80%) |
Apr 17, 2008 | 12.67 | 12.67 | 11.88 | 12.35 | 6,241 | -0.35(-2.72%) |
Apr 16, 2008 | 12.63 | 13.02 | 12.42 | 12.69 | 27,382 | +0.18(+1.42%) |
Apr 15, 2008 | 12.72 | 13.22 | 12.35 | 12.51 | 17,341 | +0.17(+1.36%) |
Apr 14, 2008 | 12.59 | 12.59 | 11.38 | 12.35 | 6,834 | -0.10(-0.79%) |
Apr 11, 2008 | 12.53 | 12.53 | 12.31 | 12.45 | 5,141 | -0.05(-0.39%) |
Apr 10, 2008 | 12.15 | 12.49 | 12.14 | 12.49 | 14,004 | +0.15(+1.20%) |
Apr 09, 2008 | 12.48 | 12.48 | 12.12 | 12.35 | 10,194 | +0.34(+2.82%) |
Apr 08, 2008 | 11.85 | 12.27 | 11.84 | 12.01 | 18,616 | +0.18(+1.56%) |
Apr 07, 2008 | 11.80 | 11.85 | 11.71 | 11.82 | 14,326 | -0.02(-0.17%) |
Apr 04, 2008 | 11.54 | 11.85 | 11.23 | 11.84 | 15,081 | +0.31(+2.65%) |
Apr 03, 2008 | 11.56 | 11.70 | 11.27 | 11.54 | 10,073 | -0.31(-2.59%) |
Apr 02, 2008 | 11.21 | 11.85 | 11.21 | 11.84 | 10,905 | +0.17(+1.44%) |
Apr 01, 2008 | 11.47 | 11.78 | 11.47 | 11.67 | 15,380 | +0.12(+1.03%) |
Mar 31, 2008 | 11.01 | 11.64 | 10.07 | 11.56 | 11,132 | -0.24(-2.01%) |
Mar 28, 2008 | 11.65 | 11.90 | 11.61 | 11.79 | 3,837 | -0.08(-0.67%) |
Mar 27, 2008 | 11.46 | 11.87 | 11.32 | 11.87 | 25,313 | +0.53(+4.70%) |
Mar 26, 2008 | 11.61 | 11.62 | 11.13 | 11.34 | 17,868 | -0.37(-3.12%) |
Mar 25, 2008 | 11.60 | 11.73 | 11.56 | 11.70 | 6,692 | -0.04(-0.34%) |
Mar 24, 2008 | 11.36 | 11.74 | 11.36 | 11.74 | 7,753 | +0.53(+4.76%) |
Mar 21, 2008 | 10.96 | 11.44 | 10.96 | 11.21 | 22,232 | +0.00(+0.00%) |
Mar 20, 2008 | 10.96 | 11.44 | 10.96 | 11.21 | 22,232 | +0.17(+1.52%) |
Mar 19, 2008 | 10.21 | 11.37 | 10.20 | 11.04 | 18,064 | +0.50(+4.78%) |
Mar 18, 2008 | 10.90 | 10.95 | 10.54 | 10.54 | 8,980 | -0.36(-3.26%) |
Mar 17, 2008 | 10.71 | 10.89 | 10.71 | 10.89 | 5,983 | +0.01(+0.09%) |
Mar 14, 2008 | 11.27 | 11.37 | 10.86 | 10.88 | 32,127 | -0.46(-4.09%) |
Mar 13, 2008 | 10.93 | 11.35 | 10.87 | 11.35 | 14,717 | +0.39(+3.51%) |
Mar 12, 2008 | 10.68 | 11.36 | 10.68 | 10.96 | 27,878 | +0.11(+1.00%) |
Mar 11, 2008 | 10.35 | 10.96 | 10.34 | 10.85 | 80,146 | +0.03(+0.27%) |
Mar 10, 2008 | 10.69 | 10.83 | 10.69 | 10.83 | 6,410 | +0.11(+1.01%) |
Mar 07, 2008 | 10.38 | 10.76 | 10.38 | 10.72 | 16,771 | +0.15(+1.40%) |
Mar 06, 2008 | 10.46 | 10.58 | 10.46 | 10.57 | 4,657 | +0.12(+1.13%) |
Mar 05, 2008 | 10.52 | 10.59 | 10.21 | 10.45 | 6,808 | -0.09(-0.84%) |
Mar 04, 2008 | 10.20 | 10.57 | 10.20 | 10.54 | 4,573 | +0.00(+0.00%) |