Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.74 | 12.75 | 12.57 | 12.75 | 143,328 | +0.09(+0.70%) |
May 29, 2008 | 12.77 | 12.77 | 12.62 | 12.67 | 214,926 | -0.10(-0.78%) |
May 28, 2008 | 12.68 | 12.88 | 12.68 | 12.77 | 147,975 | +0.07(+0.52%) |
May 27, 2008 | 12.64 | 12.71 | 12.60 | 12.70 | 174,759 | -0.01(-0.04%) |
May 26, 2008 | 12.85 | 12.90 | 12.66 | 12.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.85 | 12.90 | 12.66 | 12.71 | 181,309 | -0.11(-0.86%) |
May 22, 2008 | 12.91 | 13.05 | 12.74 | 12.82 | 231,053 | -0.23(-1.73%) |
May 21, 2008 | 13.10 | 13.13 | 12.94 | 13.04 | 223,804 | -0.06(-0.46%) |
May 20, 2008 | 13.34 | 13.34 | 12.93 | 13.10 | 180,238 | -0.24(-1.77%) |
May 19, 2008 | 13.44 | 13.56 | 13.23 | 13.34 | 132,375 | -0.19(-1.42%) |
May 16, 2008 | 13.68 | 13.76 | 13.23 | 13.53 | 263,471 | -0.07(-0.49%) |
May 15, 2008 | 13.26 | 13.68 | 13.10 | 13.60 | 399,205 | +0.35(+2.66%) |
May 14, 2008 | 13.23 | 13.27 | 13.04 | 13.24 | 107,499 | +0.01(+0.04%) |
May 13, 2008 | 13.25 | 13.27 | 13.04 | 13.24 | 147,977 | +0.07(+0.50%) |
May 12, 2008 | 13.18 | 13.24 | 13.04 | 13.17 | 141,965 | +0.09(+0.67%) |
May 09, 2008 | 12.83 | 13.12 | 12.82 | 13.09 | 83,049 | +0.23(+1.75%) |
May 08, 2008 | 12.75 | 12.93 | 12.66 | 12.86 | 151,770 | +0.17(+1.31%) |
May 07, 2008 | 12.44 | 12.70 | 12.38 | 12.69 | 165,320 | +0.22(+1.80%) |
May 06, 2008 | 12.99 | 12.99 | 12.33 | 12.47 | 213,879 | -0.06(-0.44%) |
May 05, 2008 | 12.34 | 12.75 | 12.34 | 12.52 | 173,172 | +0.14(+1.16%) |
May 02, 2008 | 12.48 | 12.54 | 12.27 | 12.38 | 239,742 | -0.07(-0.53%) |
May 01, 2008 | 12.62 | 12.86 | 12.38 | 12.45 | 258,479 | -0.53(-4.07%) |
Apr 30, 2008 | 13.26 | 13.26 | 12.94 | 12.97 | 145,280 | -0.18(-1.34%) |
Apr 29, 2008 | 13.19 | 13.23 | 13.14 | 13.15 | 163,753 | -0.08(-0.58%) |
Apr 28, 2008 | 13.17 | 13.26 | 13.10 | 13.23 | 120,413 | +0.16(+1.22%) |
Apr 25, 2008 | 12.75 | 13.12 | 12.75 | 13.07 | 130,750 | +0.41(+3.26%) |
Apr 24, 2008 | 12.79 | 12.79 | 12.55 | 12.66 | 171,959 | -0.15(-1.20%) |
Apr 23, 2008 | 12.99 | 13.07 | 12.77 | 12.81 | 79,258 | -0.23(-1.77%) |
Apr 22, 2008 | 12.98 | 13.05 | 12.81 | 13.04 | 108,580 | +0.04(+0.30%) |
Apr 21, 2008 | 12.95 | 13.06 | 12.88 | 13.00 | 71,170 | +0.13(+1.03%) |
Apr 18, 2008 | 12.96 | 13.18 | 12.75 | 12.87 | 154,417 | +0.05(+0.39%) |
Apr 17, 2008 | 12.68 | 12.88 | 12.67 | 12.82 | 123,268 | +0.02(+0.17%) |
Apr 16, 2008 | 12.67 | 12.80 | 12.55 | 12.80 | 91,039 | +0.16(+1.26%) |
Apr 15, 2008 | 12.71 | 12.71 | 12.39 | 12.64 | 114,765 | +0.01(+0.09%) |
Apr 14, 2008 | 12.42 | 12.63 | 12.41 | 12.63 | 97,166 | +0.15(+1.24%) |
Apr 11, 2008 | 12.58 | 12.58 | 12.38 | 12.47 | 166,650 | -0.13(-1.00%) |
Apr 10, 2008 | 12.64 | 12.71 | 12.47 | 12.60 | 127,395 | +0.02(+0.17%) |
Apr 09, 2008 | 12.82 | 12.82 | 12.49 | 12.58 | 139,662 | -0.24(-1.89%) |
Apr 08, 2008 | 12.75 | 12.85 | 12.66 | 12.82 | 69,904 | +0.02(+0.13%) |
Apr 07, 2008 | 12.86 | 12.90 | 12.68 | 12.80 | 105,976 | -0.08(-0.64%) |
Apr 04, 2008 | 12.81 | 12.90 | 12.68 | 12.89 | 110,131 | +0.11(+0.86%) |
Apr 03, 2008 | 12.62 | 12.83 | 12.46 | 12.78 | 183,013 | +0.02(+0.13%) |
Apr 02, 2008 | 12.88 | 12.92 | 12.66 | 12.76 | 135,301 | -0.16(-1.23%) |
Apr 01, 2008 | 12.91 | 13.05 | 12.85 | 12.92 | 209,176 | +0.13(+0.99%) |
Mar 31, 2008 | 12.60 | 12.86 | 12.51 | 12.79 | 129,502 | +0.13(+1.04%) |
Mar 28, 2008 | 12.60 | 12.90 | 12.38 | 12.66 | 283,971 | -0.02(-0.17%) |
Mar 27, 2008 | 12.56 | 12.76 | 12.46 | 12.68 | 157,005 | +0.18(+1.45%) |
Mar 26, 2008 | 12.49 | 12.67 | 12.38 | 12.50 | 175,920 | -0.17(-1.30%) |
Mar 25, 2008 | 12.89 | 12.90 | 12.50 | 12.67 | 138,054 | -0.15(-1.20%) |
Mar 24, 2008 | 12.61 | 12.90 | 12.52 | 12.82 | 194,308 | +0.30(+2.42%) |
Mar 21, 2008 | 11.99 | 12.57 | 11.89 | 12.52 | 459,243 | +0.00(+0.00%) |
Mar 20, 2008 | 11.99 | 12.57 | 11.89 | 12.52 | 459,243 | +0.50(+4.12%) |
Mar 19, 2008 | 11.96 | 12.18 | 11.89 | 12.02 | 247,158 | +0.06(+0.51%) |
Mar 18, 2008 | 11.75 | 11.97 | 11.75 | 11.96 | 81,235 | +0.21(+1.83%) |
Mar 17, 2008 | 11.97 | 11.97 | 11.56 | 11.75 | 164,269 | -0.23(-1.88%) |
Mar 14, 2008 | 12.18 | 12.33 | 11.84 | 11.97 | 111,712 | -0.24(-1.98%) |
Mar 13, 2008 | 12.33 | 12.53 | 12.11 | 12.22 | 308,948 | -0.15(-1.20%) |
Mar 12, 2008 | 12.27 | 12.53 | 12.14 | 12.36 | 89,980 | +0.00(+0.00%) |
Mar 11, 2008 | 12.13 | 12.45 | 11.84 | 12.36 | 195,909 | +0.36(+3.03%) |
Mar 10, 2008 | 12.03 | 12.30 | 11.95 | 12.00 | 105,033 | -0.08(-0.68%) |
Mar 07, 2008 | 12.23 | 12.34 | 12.08 | 12.08 | 130,485 | -0.18(-1.44%) |
Mar 06, 2008 | 12.29 | 12.47 | 12.19 | 12.26 | 125,155 | +0.01(+0.04%) |
Mar 05, 2008 | 12.11 | 12.28 | 12.08 | 12.25 | 100,862 | +0.18(+1.46%) |
Mar 04, 2008 | 12.11 | 12.21 | 11.89 | 12.08 | 195,253 | +0.01(+0.09%) |