Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.63 | 13.27 | 12.63 | 12.89 | 37,578 | +0.15(+1.19%) |
May 29, 2008 | 12.58 | 12.79 | 12.58 | 12.73 | 30,691 | +0.11(+0.84%) |
May 28, 2008 | 12.80 | 12.80 | 12.57 | 12.63 | 4,506 | -0.09(-0.73%) |
May 27, 2008 | 12.48 | 12.78 | 12.48 | 12.72 | 28,988 | +0.17(+1.38%) |
May 26, 2008 | 12.42 | 12.55 | 12.42 | 12.55 | 9,711 | +0.00(+0.00%) |
May 23, 2008 | 12.42 | 12.55 | 12.42 | 12.55 | 9,711 | +0.02(+0.17%) |
May 22, 2008 | 12.42 | 12.80 | 12.29 | 12.53 | 2,402 | +0.04(+0.34%) |
May 21, 2008 | 12.60 | 12.65 | 12.49 | 12.49 | 8,063 | -0.13(-1.00%) |
May 20, 2008 | 12.44 | 12.79 | 12.38 | 12.61 | 10,031 | +0.19(+1.53%) |
May 19, 2008 | 12.34 | 12.65 | 12.14 | 12.42 | 30,008 | -0.12(-0.97%) |
May 16, 2008 | 12.36 | 12.54 | 12.36 | 12.54 | 19,399 | +0.11(+0.85%) |
May 15, 2008 | 12.73 | 12.73 | 12.43 | 12.44 | 7,129 | -0.06(-0.47%) |
May 14, 2008 | 12.42 | 12.66 | 12.42 | 12.50 | 20,395 | +0.06(+0.47%) |
May 13, 2008 | 13.28 | 13.28 | 11.98 | 12.44 | 95,350 | -0.91(-6.85%) |
May 12, 2008 | 13.42 | 13.49 | 12.86 | 13.35 | 5,810 | +0.16(+1.18%) |
May 09, 2008 | 13.24 | 13.60 | 13.05 | 13.20 | 4,019 | -0.23(-1.70%) |
May 08, 2008 | 13.39 | 13.43 | 13.22 | 13.43 | 12,806 | -0.06(-0.47%) |
May 07, 2008 | 13.84 | 13.84 | 13.46 | 13.49 | 5,765 | -0.08(-0.56%) |
May 06, 2008 | 13.57 | 13.84 | 13.56 | 13.56 | 5,267 | -0.13(-0.98%) |
May 05, 2008 | 13.91 | 13.91 | 13.59 | 13.70 | 4,406 | -0.20(-1.46%) |
May 02, 2008 | 13.91 | 13.91 | 13.90 | 13.90 | 1,892 | +0.20(+1.45%) |
May 01, 2008 | 14.08 | 14.12 | 13.62 | 13.70 | 8,094 | -0.29(-2.05%) |
Apr 30, 2008 | 14.13 | 14.13 | 13.99 | 13.99 | 6,640 | -0.05(-0.36%) |
Apr 29, 2008 | 14.11 | 14.19 | 14.02 | 14.04 | 6,415 | +0.11(+0.79%) |
Apr 28, 2008 | 13.89 | 14.08 | 13.89 | 13.93 | 4,849 | -0.13(-0.90%) |
Apr 25, 2008 | 13.99 | 14.07 | 13.94 | 14.06 | 1,422 | +0.03(+0.24%) |
Apr 24, 2008 | 13.79 | 14.02 | 13.79 | 14.02 | 2,134 | +0.05(+0.36%) |
Apr 23, 2008 | 13.85 | 14.10 | 13.81 | 13.97 | 8,110 | +0.11(+0.76%) |
Apr 22, 2008 | 13.90 | 13.90 | 13.81 | 13.87 | 5,217 | +0.05(+0.40%) |
Apr 21, 2008 | 13.86 | 13.91 | 13.81 | 13.81 | 9,785 | -0.09(-0.64%) |
Apr 18, 2008 | 13.71 | 14.13 | 13.71 | 13.90 | 8,343 | +0.13(+0.95%) |
Apr 17, 2008 | 13.74 | 14.23 | 13.72 | 13.77 | 18,081 | -0.23(-1.66%) |
Apr 16, 2008 | 13.91 | 14.29 | 13.60 | 14.00 | 54,862 | -0.32(-2.24%) |
Apr 15, 2008 | 14.43 | 14.43 | 13.91 | 14.32 | 9,462 | -0.02(-0.12%) |
Apr 14, 2008 | 14.57 | 14.57 | 14.14 | 14.34 | 948 | -0.29(-2.00%) |
Apr 11, 2008 | 14.05 | 14.63 | 14.05 | 14.63 | 830 | -0.05(-0.36%) |
Apr 10, 2008 | 13.93 | 14.69 | 13.60 | 14.69 | 2,668 | +0.76(+5.45%) |
Apr 09, 2008 | 14.56 | 14.64 | 13.93 | 13.93 | 1,897 | +0.01(+0.06%) |
Apr 08, 2008 | 14.67 | 14.67 | 13.62 | 13.92 | 2,592 | -0.50(-3.48%) |
Apr 07, 2008 | 14.53 | 14.73 | 13.95 | 14.42 | 4,743 | +0.38(+2.70%) |
Apr 04, 2008 | 13.88 | 14.65 | 13.88 | 14.04 | 22,942 | -0.11(-0.75%) |
Apr 03, 2008 | 14.13 | 14.48 | 13.76 | 14.15 | 19,174 | -0.06(-0.42%) |
Apr 02, 2008 | 14.17 | 14.21 | 14.17 | 14.21 | 711 | +0.07(+0.51%) |
Apr 01, 2008 | 13.92 | 14.29 | 13.66 | 14.13 | 7,328 | -0.05(-0.36%) |
Mar 31, 2008 | 14.34 | 14.34 | 14.18 | 14.18 | 13,873 | +0.09(+0.63%) |
Mar 28, 2008 | 13.79 | 14.34 | 13.79 | 14.10 | 11,504 | -0.24(-1.68%) |
Mar 27, 2008 | 14.32 | 14.34 | 14.32 | 14.34 | 1,304 | -0.10(-0.67%) |
Mar 26, 2008 | 13.90 | 14.49 | 13.75 | 14.43 | 2,608 | +0.05(+0.38%) |
Mar 25, 2008 | 14.25 | 14.50 | 13.97 | 14.38 | 7,145 | -0.04(-0.29%) |
Mar 24, 2008 | 13.90 | 14.42 | 13.48 | 14.42 | 16,643 | +0.81(+5.92%) |
Mar 21, 2008 | 13.44 | 13.90 | 13.44 | 13.62 | 13,674 | +0.00(+0.00%) |
Mar 20, 2008 | 13.44 | 13.90 | 13.44 | 13.62 | 13,674 | -0.07(-0.49%) |
Mar 19, 2008 | 13.68 | 13.90 | 13.60 | 13.68 | 6,170 | +0.51(+3.84%) |
Mar 18, 2008 | 13.70 | 13.70 | 13.08 | 13.18 | 8,241 | -0.50(-3.67%) |
Mar 17, 2008 | 13.18 | 13.68 | 13.18 | 13.68 | 4,268 | +0.23(+1.69%) |
Mar 14, 2008 | 13.70 | 13.70 | 13.05 | 13.45 | 21,142 | -0.25(-1.85%) |
Mar 13, 2008 | 13.49 | 13.70 | 13.05 | 13.70 | 10,050 | +0.20(+1.50%) |
Mar 12, 2008 | 13.49 | 13.75 | 12.99 | 13.50 | 26,875 | +0.01(+0.09%) |
Mar 11, 2008 | 13.07 | 13.49 | 13.00 | 13.49 | 2,864 | +0.30(+2.24%) |
Mar 10, 2008 | 13.38 | 13.38 | 13.19 | 13.19 | 8,388 | -0.19(-1.42%) |
Mar 07, 2008 | 13.27 | 13.39 | 13.26 | 13.38 | 24,178 | +0.14(+1.08%) |
Mar 06, 2008 | 13.28 | 13.37 | 13.05 | 13.24 | 49,052 | -0.11(-0.82%) |
Mar 05, 2008 | 13.39 | 13.39 | 13.35 | 13.35 | 10,826 | +0.07(+0.51%) |
Mar 04, 2008 | 13.24 | 13.38 | 13.24 | 13.28 | 9,211 | +0.18(+1.35%) |