Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 10.95 | 11.48 | 10.95 | 11.48 | 63,401 | +0.52(+4.79%) |
May 29, 2008 | 11.04 | 11.18 | 10.89 | 10.96 | 43,416 | +0.04(+0.36%) |
May 28, 2008 | 11.16 | 11.72 | 10.89 | 10.92 | 61,403 | -0.32(-2.86%) |
May 27, 2008 | 11.83 | 11.83 | 11.11 | 11.24 | 34,947 | +0.08(+0.70%) |
May 26, 2008 | 11.27 | 11.62 | 11.06 | 11.16 | 67,723 | +0.00(+0.00%) |
May 23, 2008 | 11.27 | 11.62 | 11.06 | 11.16 | 67,723 | -0.26(-2.28%) |
May 22, 2008 | 11.04 | 11.74 | 10.81 | 11.42 | 28,044 | +0.39(+3.57%) |
May 21, 2008 | 11.35 | 11.37 | 10.90 | 11.03 | 56,453 | -0.23(-2.02%) |
May 20, 2008 | 11.06 | 11.74 | 10.64 | 11.25 | 145,455 | +0.33(+3.03%) |
May 19, 2008 | 11.50 | 12.27 | 10.67 | 10.92 | 51,687 | -0.45(-3.94%) |
May 16, 2008 | 11.61 | 12.26 | 11.29 | 11.37 | 15,018 | -0.09(-0.82%) |
May 15, 2008 | 11.67 | 11.75 | 11.43 | 11.47 | 18,858 | -0.19(-1.61%) |
May 14, 2008 | 11.77 | 11.77 | 11.58 | 11.65 | 47,051 | +0.19(+1.64%) |
May 13, 2008 | 11.70 | 11.87 | 11.36 | 11.47 | 50,735 | -0.16(-1.35%) |
May 12, 2008 | 11.76 | 11.79 | 11.45 | 11.62 | 58,324 | -0.14(-1.20%) |
May 09, 2008 | 11.94 | 12.12 | 11.75 | 11.76 | 73,972 | -0.27(-2.21%) |
May 08, 2008 | 12.02 | 12.10 | 11.81 | 12.03 | 23,361 | -0.13(-1.09%) |
May 07, 2008 | 12.47 | 12.48 | 12.13 | 12.16 | 17,163 | -0.31(-2.51%) |
May 06, 2008 | 12.52 | 12.52 | 11.90 | 12.48 | 30,363 | -0.05(-0.38%) |
May 05, 2008 | 12.45 | 12.52 | 12.25 | 12.52 | 28,665 | +0.16(+1.33%) |
May 02, 2008 | 12.81 | 12.83 | 12.34 | 12.36 | 44,523 | -0.45(-3.55%) |
May 01, 2008 | 13.67 | 13.67 | 12.53 | 12.81 | 47,822 | -0.16(-1.21%) |
Apr 30, 2008 | 13.69 | 13.71 | 12.89 | 12.97 | 12,710 | +0.03(+0.24%) |
Apr 29, 2008 | 13.15 | 13.53 | 12.91 | 12.94 | 5,944 | -0.08(-0.60%) |
Apr 28, 2008 | 13.33 | 13.71 | 12.86 | 13.02 | 31,112 | -0.16(-1.19%) |
Apr 25, 2008 | 12.41 | 13.26 | 12.37 | 13.17 | 38,185 | +0.81(+6.59%) |
Apr 24, 2008 | 13.21 | 13.27 | 12.31 | 12.36 | 43,319 | -0.86(-6.52%) |
Apr 23, 2008 | 14.41 | 14.50 | 13.22 | 13.22 | 32,050 | -0.88(-6.27%) |
Apr 22, 2008 | 15.31 | 15.44 | 14.11 | 14.11 | 19,358 | -1.17(-7.69%) |
Apr 21, 2008 | 15.30 | 15.52 | 14.74 | 15.28 | 48,014 | -0.16(-1.06%) |
Apr 18, 2008 | 15.59 | 15.94 | 15.44 | 15.44 | 30,496 | -0.12(-0.76%) |
Apr 17, 2008 | 15.57 | 15.77 | 15.36 | 15.56 | 72,325 | -0.25(-1.58%) |
Apr 16, 2008 | 15.66 | 15.88 | 15.22 | 15.81 | 72,639 | +0.25(+1.61%) |
Apr 15, 2008 | 15.48 | 15.66 | 15.04 | 15.56 | 56,117 | +0.08(+0.51%) |
Apr 14, 2008 | 14.67 | 15.48 | 14.49 | 15.48 | 18,012 | +0.49(+3.24%) |
Apr 11, 2008 | 14.70 | 15.06 | 14.35 | 15.00 | 51,255 | +0.05(+0.31%) |
Apr 10, 2008 | 15.00 | 15.22 | 14.84 | 14.95 | 18,926 | +0.12(+0.79%) |
Apr 09, 2008 | 14.86 | 14.95 | 14.54 | 14.83 | 15,509 | +0.15(+1.01%) |
Apr 08, 2008 | 15.04 | 15.07 | 14.60 | 14.68 | 17,699 | -0.34(-2.29%) |
Apr 07, 2008 | 14.29 | 15.03 | 14.00 | 15.03 | 22,877 | +0.45(+3.12%) |
Apr 04, 2008 | 14.26 | 14.57 | 14.04 | 14.57 | 20,115 | +0.65(+4.67%) |
Apr 03, 2008 | 13.71 | 14.47 | 13.60 | 13.93 | 27,485 | +0.21(+1.54%) |
Apr 02, 2008 | 14.03 | 14.37 | 13.48 | 13.71 | 14,059 | -0.12(-0.85%) |
Apr 01, 2008 | 13.23 | 13.94 | 12.65 | 13.83 | 108,131 | +0.27(+1.96%) |
Mar 31, 2008 | 13.71 | 13.71 | 13.56 | 13.56 | 3,691 | -0.09(-0.63%) |
Mar 28, 2008 | 14.18 | 14.18 | 12.66 | 13.65 | 21,933 | -0.31(-2.24%) |
Mar 27, 2008 | 13.74 | 14.49 | 13.74 | 13.96 | 11,812 | +0.04(+0.28%) |
Mar 26, 2008 | 13.71 | 14.40 | 13.25 | 13.93 | 45,845 | +0.26(+1.89%) |
Mar 25, 2008 | 12.77 | 13.71 | 12.44 | 13.67 | 37,046 | +1.05(+8.32%) |
Mar 24, 2008 | 11.81 | 12.76 | 11.81 | 12.62 | 65,642 | +0.77(+6.48%) |
Mar 21, 2008 | 11.43 | 12.08 | 11.04 | 11.85 | 39,239 | +0.00(+0.00%) |
Mar 20, 2008 | 11.43 | 12.08 | 11.04 | 11.85 | 39,239 | +0.42(+3.70%) |
Mar 19, 2008 | 10.91 | 11.71 | 10.71 | 11.43 | 40,311 | +0.34(+3.11%) |
Mar 18, 2008 | 11.80 | 12.10 | 10.89 | 11.08 | 61,842 | -0.44(-3.81%) |
Mar 17, 2008 | 12.27 | 12.27 | 11.04 | 11.52 | 50,942 | -0.79(-6.42%) |
Mar 14, 2008 | 12.30 | 12.53 | 12.08 | 12.31 | 27,153 | +0.02(+0.19%) |
Mar 13, 2008 | 12.30 | 12.70 | 12.21 | 12.29 | 50,317 | -0.05(-0.44%) |
Mar 12, 2008 | 12.68 | 12.98 | 12.24 | 12.34 | 37,518 | -0.30(-2.36%) |
Mar 11, 2008 | 12.48 | 12.85 | 12.15 | 12.64 | 77,125 | +0.29(+2.35%) |
Mar 10, 2008 | 13.16 | 13.28 | 12.12 | 12.35 | 92,772 | -0.67(-5.17%) |
Mar 07, 2008 | 13.31 | 13.53 | 12.42 | 13.02 | 23,690 | -0.42(-3.09%) |
Mar 06, 2008 | 14.32 | 14.46 | 13.39 | 13.44 | 26,286 | -0.82(-5.77%) |
Mar 05, 2008 | 14.68 | 14.68 | 14.26 | 14.26 | 20,267 | -0.60(-4.06%) |
Mar 04, 2008 | 14.99 | 15.09 | 14.23 | 14.86 | 66,123 | -0.51(-3.31%) |