Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.60 | 12.85 | 12.40 | 12.78 | 31,106 | +0.01(+0.08%) |
May 29, 2008 | 12.47 | 12.77 | 12.41 | 12.77 | 19,852 | +0.14(+1.10%) |
May 28, 2008 | 12.84 | 12.85 | 12.46 | 12.63 | 11,085 | -0.15(-1.16%) |
May 27, 2008 | 12.53 | 12.78 | 12.37 | 12.78 | 12,221 | +0.24(+1.89%) |
May 26, 2008 | 12.50 | 12.85 | 12.37 | 12.54 | 19,727 | +0.00(+0.00%) |
May 23, 2008 | 12.50 | 12.85 | 12.37 | 12.54 | 19,727 | -0.31(-2.38%) |
May 22, 2008 | 12.86 | 13.08 | 12.48 | 12.85 | 30,850 | +0.00(+0.00%) |
May 21, 2008 | 12.45 | 13.26 | 12.45 | 12.85 | 38,259 | +0.34(+2.69%) |
May 20, 2008 | 12.62 | 12.87 | 12.06 | 12.51 | 18,878 | -0.35(-2.69%) |
May 19, 2008 | 12.12 | 13.10 | 12.11 | 12.86 | 64,529 | +0.33(+2.60%) |
May 16, 2008 | 12.07 | 12.67 | 11.94 | 12.53 | 36,230 | -0.01(-0.08%) |
May 15, 2008 | 11.79 | 12.60 | 11.79 | 12.54 | 30,178 | +0.88(+7.54%) |
May 14, 2008 | 12.10 | 12.12 | 11.61 | 11.66 | 31,541 | -0.38(-3.12%) |
May 13, 2008 | 12.10 | 12.10 | 11.88 | 12.04 | 18,225 | +0.08(+0.66%) |
May 12, 2008 | 12.01 | 12.03 | 11.91 | 11.96 | 14,570 | +0.00(+0.00%) |
May 09, 2008 | 11.87 | 12.17 | 11.86 | 11.96 | 17,065 | +0.01(+0.08%) |
May 08, 2008 | 11.86 | 12.02 | 11.86 | 11.95 | 26,503 | +0.20(+1.68%) |
May 07, 2008 | 12.15 | 12.15 | 11.75 | 11.75 | 25,454 | -0.47(-3.88%) |
May 06, 2008 | 12.36 | 12.42 | 12.08 | 12.23 | 29,640 | -0.13(-1.04%) |
May 05, 2008 | 12.45 | 12.50 | 12.36 | 12.36 | 26,373 | -0.09(-0.72%) |
May 02, 2008 | 12.61 | 12.83 | 12.41 | 12.44 | 11,289 | -0.40(-3.08%) |
May 01, 2008 | 12.71 | 12.85 | 12.56 | 12.84 | 12,579 | +0.25(+1.96%) |
Apr 30, 2008 | 12.55 | 12.78 | 12.38 | 12.59 | 34,161 | -0.11(-0.86%) |
Apr 29, 2008 | 13.04 | 13.04 | 12.37 | 12.70 | 26,482 | -0.34(-2.58%) |
Apr 28, 2008 | 13.03 | 13.29 | 12.36 | 13.04 | 70,675 | -0.16(-1.20%) |
Apr 25, 2008 | 12.72 | 13.30 | 12.72 | 13.20 | 25,108 | -0.09(-0.67%) |
Apr 24, 2008 | 13.26 | 13.29 | 13.20 | 13.28 | 11,053 | +0.02(+0.15%) |
Apr 23, 2008 | 12.95 | 13.32 | 12.90 | 13.26 | 31,725 | +0.11(+0.83%) |
Apr 22, 2008 | 13.11 | 13.25 | 13.01 | 13.16 | 22,139 | -0.17(-1.26%) |
Apr 21, 2008 | 13.89 | 13.89 | 12.86 | 13.32 | 56,705 | +0.14(+1.05%) |
Apr 18, 2008 | 13.19 | 13.32 | 13.17 | 13.19 | 30,031 | -0.10(-0.74%) |
Apr 17, 2008 | 12.85 | 13.52 | 12.85 | 13.28 | 52,577 | +0.43(+3.39%) |
Apr 16, 2008 | 12.74 | 13.04 | 12.69 | 12.85 | 44,064 | +0.01(+0.08%) |
Apr 15, 2008 | 12.68 | 12.85 | 12.63 | 12.84 | 73,261 | +0.10(+0.78%) |
Apr 14, 2008 | 12.31 | 12.79 | 12.23 | 12.74 | 51,584 | +0.56(+4.63%) |
Apr 11, 2008 | 11.65 | 12.62 | 11.65 | 12.18 | 30,674 | +0.27(+2.24%) |
Apr 10, 2008 | 12.03 | 12.30 | 11.86 | 11.91 | 20,543 | -0.24(-1.95%) |
Apr 09, 2008 | 11.56 | 12.17 | 11.33 | 12.15 | 52,636 | +0.49(+4.24%) |
Apr 08, 2008 | 12.45 | 12.45 | 11.47 | 11.65 | 67,187 | -0.75(-6.06%) |
Apr 07, 2008 | 11.86 | 12.64 | 11.32 | 12.40 | 153,656 | +0.61(+5.20%) |
Apr 04, 2008 | 11.20 | 11.85 | 11.19 | 11.79 | 51,235 | +0.81(+7.38%) |
Apr 03, 2008 | 10.97 | 11.19 | 10.91 | 10.98 | 39,290 | +0.11(+1.00%) |
Apr 02, 2008 | 10.51 | 11.06 | 10.51 | 10.87 | 36,297 | +0.29(+2.71%) |
Apr 01, 2008 | 10.56 | 10.96 | 10.28 | 10.59 | 59,478 | +0.03(+0.28%) |
Mar 31, 2008 | 10.08 | 10.63 | 9.983 | 10.56 | 76,784 | +0.47(+4.71%) |
Mar 28, 2008 | 9.973 | 10.43 | 9.845 | 10.08 | 48,958 | +0.10(+0.99%) |
Mar 27, 2008 | 9.983 | 10.09 | 9.924 | 9.983 | 50,861 | -0.15(-1.46%) |
Mar 26, 2008 | 10.27 | 10.27 | 9.795 | 10.13 | 27,186 | -0.11(-1.06%) |
Mar 25, 2008 | 9.687 | 10.24 | 9.687 | 10.24 | 49,170 | +0.63(+6.58%) |
Mar 24, 2008 | 9.568 | 9.993 | 9.509 | 9.608 | 40,143 | -0.09(-0.92%) |
Mar 21, 2008 | 9.548 | 9.706 | 9.202 | 9.697 | 20,609 | +0.00(+0.00%) |
Mar 20, 2008 | 9.548 | 9.706 | 9.202 | 9.697 | 20,609 | +0.06(+0.62%) |
Mar 19, 2008 | 9.687 | 9.884 | 9.173 | 9.637 | 36,874 | +0.05(+0.52%) |
Mar 18, 2008 | 9.420 | 9.667 | 9.420 | 9.588 | 24,519 | +0.20(+2.15%) |
Mar 17, 2008 | 9.291 | 9.558 | 9.183 | 9.386 | 27,306 | -0.18(-1.90%) |
Mar 14, 2008 | 9.548 | 9.627 | 9.272 | 9.568 | 27,199 | -0.03(-0.31%) |
Mar 13, 2008 | 9.291 | 10.11 | 9.291 | 9.598 | 40,451 | +0.24(+2.53%) |
Mar 12, 2008 | 10.17 | 10.17 | 9.341 | 9.360 | 67,528 | -0.83(-8.15%) |
Mar 11, 2008 | 9.390 | 10.22 | 9.390 | 10.19 | 46,416 | +0.88(+9.45%) |
Mar 10, 2008 | 10.11 | 10.68 | 9.301 | 9.311 | 68,019 | -0.87(-8.54%) |
Mar 07, 2008 | 10.21 | 10.34 | 10.10 | 10.18 | 18,674 | -0.20(-1.90%) |
Mar 06, 2008 | 10.63 | 10.69 | 10.28 | 10.38 | 25,457 | -0.22(-2.05%) |
Mar 05, 2008 | 10.38 | 10.76 | 10.25 | 10.60 | 46,285 | +0.22(+2.09%) |
Mar 04, 2008 | 10.24 | 10.38 | 9.983 | 10.38 | 29,854 | -0.03(-0.28%) |