Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.40 | 13.40 | 13.32 | 13.36 | 343,333 | -0.07(-0.55%) |
May 29, 2008 | 13.32 | 13.46 | 13.26 | 13.43 | 90,905 | +0.17(+1.29%) |
May 28, 2008 | 13.31 | 13.35 | 13.21 | 13.26 | 225,722 | +0.07(+0.57%) |
May 27, 2008 | 13.13 | 13.22 | 13.05 | 13.19 | 233,460 | +0.13(+1.02%) |
May 26, 2008 | 13.17 | 13.17 | 13.01 | 13.05 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.17 | 13.17 | 13.01 | 13.05 | 314,529 | -0.17(-1.28%) |
May 22, 2008 | 13.12 | 13.27 | 13.09 | 13.22 | 547,689 | +0.08(+0.63%) |
May 21, 2008 | 13.42 | 13.42 | 13.09 | 13.14 | 376,919 | -0.23(-1.74%) |
May 20, 2008 | 13.44 | 13.45 | 13.32 | 13.37 | 285,151 | -0.18(-1.29%) |
May 19, 2008 | 13.58 | 13.70 | 13.51 | 13.54 | 164,200 | -0.08(-0.58%) |
May 16, 2008 | 13.79 | 13.79 | 13.53 | 13.62 | 166,102 | -0.10(-0.75%) |
May 15, 2008 | 13.53 | 13.74 | 13.51 | 13.73 | 96,061 | +0.15(+1.08%) |
May 14, 2008 | 13.54 | 13.69 | 13.54 | 13.58 | 93,374 | +0.12(+0.93%) |
May 13, 2008 | 13.44 | 13.48 | 13.38 | 13.45 | 205,286 | -0.01(-0.05%) |
May 12, 2008 | 13.29 | 13.46 | 13.24 | 13.46 | 454,602 | +0.25(+1.87%) |
May 09, 2008 | 13.12 | 13.26 | 13.12 | 13.21 | 23,483 | -0.02(-0.18%) |
May 08, 2008 | 13.32 | 13.33 | 13.20 | 13.24 | 262,109 | -0.02(-0.18%) |
May 07, 2008 | 13.44 | 13.45 | 13.23 | 13.26 | 264,167 | -0.12(-0.88%) |
May 06, 2008 | 13.29 | 13.41 | 13.22 | 13.38 | 31,130 | +0.02(+0.15%) |
May 05, 2008 | 13.41 | 13.41 | 13.34 | 13.36 | 73,358 | -0.12(-0.93%) |
May 02, 2008 | 13.66 | 13.67 | 13.43 | 13.49 | 86,849 | -0.02(-0.16%) |
May 01, 2008 | 13.24 | 13.57 | 13.21 | 13.51 | 283,252 | +0.33(+2.51%) |
Apr 30, 2008 | 13.28 | 13.42 | 13.17 | 13.18 | 296,489 | -0.10(-0.76%) |
Apr 29, 2008 | 13.18 | 13.30 | 13.17 | 13.28 | 89,847 | +0.11(+0.85%) |
Apr 28, 2008 | 13.24 | 13.24 | 13.12 | 13.17 | 199,204 | +0.00(+0.03%) |
Apr 25, 2008 | 13.07 | 13.17 | 12.97 | 13.16 | 179,170 | +0.11(+0.87%) |
Apr 24, 2008 | 12.95 | 13.13 | 12.85 | 13.05 | 108,476 | +0.18(+1.43%) |
Apr 23, 2008 | 12.84 | 12.95 | 12.74 | 12.86 | 331,785 | +0.07(+0.58%) |
Apr 22, 2008 | 12.91 | 12.91 | 12.74 | 12.79 | 161,453 | -0.19(-1.45%) |
Apr 21, 2008 | 12.95 | 12.99 | 12.91 | 12.98 | 63,867 | -0.06(-0.49%) |
Apr 18, 2008 | 12.98 | 13.09 | 12.98 | 13.04 | 200,970 | +0.22(+1.69%) |
Apr 17, 2008 | 12.74 | 12.85 | 12.74 | 12.82 | 61,458 | +0.03(+0.26%) |
Apr 16, 2008 | 12.71 | 12.80 | 12.64 | 12.79 | 167,270 | +0.18(+1.46%) |
Apr 15, 2008 | 12.62 | 12.62 | 12.52 | 12.61 | 245,296 | +0.04(+0.30%) |
Apr 14, 2008 | 12.66 | 12.66 | 12.57 | 12.57 | 153,779 | -0.06(-0.49%) |
Apr 11, 2008 | 12.69 | 12.78 | 12.60 | 12.63 | 128,210 | -0.22(-1.74%) |
Apr 10, 2008 | 12.74 | 12.94 | 12.72 | 12.85 | 145,091 | +0.12(+0.91%) |
Apr 09, 2008 | 12.97 | 12.98 | 12.70 | 12.74 | 245,469 | -0.21(-1.61%) |
Apr 08, 2008 | 12.92 | 12.99 | 12.92 | 12.95 | 105,396 | -0.06(-0.47%) |
Apr 07, 2008 | 13.08 | 13.12 | 12.99 | 13.01 | 152,848 | -0.02(-0.15%) |
Apr 04, 2008 | 13.02 | 13.11 | 12.96 | 13.03 | 171,691 | -0.02(-0.15%) |
Apr 03, 2008 | 13.05 | 13.10 | 12.95 | 13.05 | 175,346 | -0.05(-0.42%) |
Apr 02, 2008 | 13.09 | 13.21 | 13.05 | 13.10 | 431,169 | -0.00(-0.02%) |
Apr 01, 2008 | 12.66 | 13.10 | 12.66 | 13.10 | 457,632 | +0.49(+3.91%) |
Mar 31, 2008 | 12.46 | 12.67 | 12.45 | 12.61 | 339,003 | +0.14(+1.14%) |
Mar 28, 2008 | 12.70 | 12.70 | 12.45 | 12.47 | 365,923 | -0.25(-2.00%) |
Mar 27, 2008 | 12.89 | 12.92 | 12.71 | 12.72 | 160,604 | -0.14(-1.06%) |
Mar 26, 2008 | 12.93 | 12.93 | 12.80 | 12.86 | 441,015 | -0.22(-1.68%) |
Mar 25, 2008 | 13.26 | 13.26 | 12.96 | 13.08 | 400,047 | -0.08(-0.62%) |
Mar 24, 2008 | 12.73 | 13.17 | 12.73 | 13.16 | 503,714 | +0.35(+2.72%) |
Mar 21, 2008 | 12.40 | 12.84 | 12.40 | 12.81 | 462,651 | +0.00(+0.00%) |
Mar 20, 2008 | 12.40 | 12.84 | 12.40 | 12.81 | 462,651 | +0.38(+3.03%) |
Mar 19, 2008 | 12.63 | 12.72 | 12.43 | 12.43 | 310,957 | -0.12(-0.93%) |
Mar 18, 2008 | 12.35 | 12.57 | 12.28 | 12.55 | 892,451 | +0.42(+3.49%) |
Mar 17, 2008 | 12.05 | 12.21 | 11.99 | 12.13 | 412,918 | -0.16(-1.30%) |
Mar 14, 2008 | 12.53 | 12.54 | 12.13 | 12.29 | 880,725 | -0.21(-1.68%) |
Mar 13, 2008 | 12.31 | 12.55 | 12.21 | 12.50 | 531,547 | +0.02(+0.16%) |
Mar 12, 2008 | 12.61 | 12.66 | 12.36 | 12.48 | 210,337 | -0.08(-0.61%) |
Mar 11, 2008 | 12.47 | 12.55 | 12.27 | 12.55 | 515,577 | +0.34(+2.80%) |
Mar 10, 2008 | 12.38 | 12.47 | 12.20 | 12.21 | 1,012,448 | -0.20(-1.62%) |
Mar 07, 2008 | 12.29 | 12.59 | 12.29 | 12.41 | 483,402 | -0.08(-0.61%) |
Mar 06, 2008 | 12.77 | 12.79 | 12.49 | 12.49 | 365,467 | -0.32(-2.50%) |
Mar 05, 2008 | 12.92 | 12.96 | 12.71 | 12.81 | 585,842 | -0.01(-0.07%) |
Mar 04, 2008 | 12.60 | 12.83 | 12.60 | 12.82 | 722,721 | +0.04(+0.34%) |