Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.53 | 12.55 | 12.52 | 12.54 | 80,873 | +0.06(+0.49%) |
May 29, 2008 | 12.42 | 12.53 | 12.42 | 12.48 | 7,801 | +0.14(+1.15%) |
May 28, 2008 | 12.40 | 12.40 | 12.34 | 12.34 | 17,162 | +0.07(+0.58%) |
May 27, 2008 | 12.29 | 12.29 | 12.26 | 12.27 | 9,772 | +0.01(+0.08%) |
May 26, 2008 | 12.36 | 12.36 | 12.26 | 12.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.36 | 12.36 | 12.26 | 12.26 | 5,824 | -0.15(-1.22%) |
May 22, 2008 | 12.41 | 12.47 | 12.41 | 12.41 | 142,503 | +0.01(+0.09%) |
May 21, 2008 | 12.42 | 12.44 | 12.40 | 12.40 | 14,562 | -0.18(-1.42%) |
May 20, 2008 | 12.65 | 12.65 | 12.58 | 12.58 | 8,461 | -0.09(-0.74%) |
May 19, 2008 | 12.81 | 12.81 | 12.67 | 12.67 | 8,409 | +0.03(+0.27%) |
May 16, 2008 | 12.67 | 12.67 | 12.62 | 12.64 | 10,042 | +0.06(+0.50%) |
May 15, 2008 | 12.57 | 12.57 | 12.57 | 12.57 | 4,680 | -0.03(-0.26%) |
May 14, 2008 | 12.60 | 12.61 | 12.60 | 12.61 | 6,761 | +0.13(+1.03%) |
May 13, 2008 | 12.43 | 12.48 | 12.43 | 12.48 | 9,278 | +0.01(+0.05%) |
May 12, 2008 | 12.37 | 12.47 | 12.37 | 12.47 | 15,098 | +0.12(+0.97%) |
May 09, 2008 | 12.36 | 12.36 | 12.34 | 12.35 | 520 | -0.08(-0.62%) |
May 08, 2008 | 12.48 | 12.48 | 12.43 | 12.43 | 15,342 | +0.04(+0.34%) |
May 07, 2008 | 12.59 | 12.59 | 12.39 | 12.39 | 1,560 | -0.11(-0.91%) |
May 06, 2008 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) |
May 05, 2008 | 12.55 | 12.55 | 12.50 | 12.50 | 11,441 | +0.02(+0.20%) |
May 02, 2008 | 12.48 | 12.48 | 12.47 | 12.48 | 12,482 | +0.02(+0.12%) |
May 01, 2008 | 12.47 | 12.47 | 12.46 | 12.46 | 6,761 | +0.17(+1.38%) |
Apr 30, 2008 | 12.38 | 12.39 | 12.29 | 12.29 | 23,403 | -0.04(-0.34%) |
Apr 29, 2008 | 12.37 | 12.38 | 12.31 | 12.33 | 48,367 | -0.02(-0.16%) |
Apr 28, 2008 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 12.31 | 12.35 | 12.31 | 12.35 | 1,040 | +0.01(+0.11%) |
Apr 24, 2008 | 12.34 | 12.35 | 12.34 | 12.34 | 10,854 | +0.13(+1.04%) |
Apr 23, 2008 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | +0.00(+0.00%) |
Apr 22, 2008 | 12.25 | 12.25 | 12.21 | 12.21 | 6,761 | -0.10(-0.83%) |
Apr 21, 2008 | 12.32 | 12.32 | 12.32 | 12.32 | 520 | -0.02(-0.16%) |
Apr 18, 2008 | 12.33 | 12.33 | 12.33 | 12.33 | 16,954 | +0.22(+1.83%) |
Apr 17, 2008 | 12.08 | 12.11 | 12.08 | 12.11 | 3,838 | +0.15(+1.27%) |
Apr 16, 2008 | 11.96 | 11.96 | 11.96 | 11.96 | 5,200 | +0.12(+1.02%) |
Apr 15, 2008 | 11.84 | 11.84 | 11.84 | 11.84 | 650 | +0.01(+0.07%) |
Apr 14, 2008 | 11.83 | 11.83 | 11.83 | 11.83 | 520 | -0.24(-2.02%) |
Apr 11, 2008 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 12.04 | 12.08 | 12.04 | 12.08 | 36,405 | +0.03(+0.27%) |
Apr 09, 2008 | 12.03 | 12.04 | 12.03 | 12.04 | 24,964 | -0.08(-0.65%) |
Apr 08, 2008 | 12.07 | 12.12 | 12.07 | 12.12 | 3,120 | -0.03(-0.27%) |
Apr 07, 2008 | 12.25 | 12.25 | 12.16 | 12.16 | 30,164 | +0.02(+0.17%) |
Apr 04, 2008 | 12.16 | 12.16 | 12.13 | 12.13 | 35,885 | +0.01(+0.09%) |
Apr 03, 2008 | 12.12 | 12.12 | 12.12 | 12.12 | 11,441 | +0.00(+0.03%) |
Apr 02, 2008 | 12.20 | 12.20 | 12.12 | 12.12 | 23,923 | +0.16(+1.37%) |
Apr 01, 2008 | 11.92 | 11.96 | 11.92 | 11.96 | 52,008 | +0.22(+1.90%) |
Mar 31, 2008 | 11.68 | 11.73 | 11.68 | 11.73 | 26,524 | +0.04(+0.32%) |
Mar 28, 2008 | 11.69 | 11.70 | 11.69 | 11.70 | 7,281 | -0.05(-0.40%) |
Mar 27, 2008 | 11.85 | 11.85 | 11.74 | 11.74 | 9,361 | -0.15(-1.23%) |
Mar 26, 2008 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | +0.00(+0.00%) |
Mar 25, 2008 | 11.95 | 11.95 | 11.88 | 11.89 | 29,124 | -0.04(-0.35%) |
Mar 24, 2008 | 11.93 | 11.93 | 11.93 | 11.93 | 4,160 | +0.21(+1.82%) |
Mar 21, 2008 | 11.72 | 11.72 | 11.72 | 11.72 | 520 | +0.00(+0.00%) |
Mar 20, 2008 | 11.72 | 11.72 | 11.72 | 11.72 | 520 | +0.11(+0.98%) |
Mar 19, 2008 | 11.64 | 11.64 | 11.60 | 11.60 | 26,004 | -0.09(-0.77%) |
Mar 18, 2008 | 11.71 | 11.71 | 11.69 | 11.69 | 35,365 | +0.33(+2.89%) |
Mar 17, 2008 | 11.27 | 11.37 | 11.27 | 11.37 | 1,560 | -0.12(-1.02%) |
Mar 14, 2008 | 11.45 | 11.48 | 11.45 | 11.48 | 52,008 | -0.23(-2.00%) |
Mar 13, 2008 | 11.56 | 11.72 | 11.56 | 11.72 | 30,164 | +0.08(+0.68%) |
Mar 12, 2008 | 11.73 | 11.76 | 11.64 | 11.64 | 8,841 | -0.07(-0.64%) |
Mar 11, 2008 | 11.52 | 11.71 | 11.52 | 11.71 | 3,120 | +0.36(+3.18%) |
Mar 10, 2008 | 11.47 | 11.47 | 11.35 | 11.35 | 28,084 | -0.17(-1.45%) |
Mar 07, 2008 | 11.63 | 11.63 | 11.44 | 11.52 | 33,285 | -0.11(-0.96%) |
Mar 06, 2008 | 11.78 | 11.78 | 11.63 | 11.63 | 53,568 | -0.18(-1.54%) |
Mar 05, 2008 | 11.92 | 11.92 | 11.81 | 11.81 | 62,410 | +0.11(+0.95%) |
Mar 04, 2008 | 11.76 | 11.78 | 11.70 | 11.70 | 35,365 | -0.13(-1.09%) |