Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.00 | 11.69 | 11.00 | 11.65 | 41,650 | +0.62(+5.62%) |
May 29, 2008 | 11.09 | 11.18 | 10.97 | 11.03 | 14,600 | -0.12(-1.08%) |
May 28, 2008 | 11.44 | 11.44 | 10.77 | 11.15 | 36,450 | +0.01(+0.09%) |
May 27, 2008 | 11.70 | 11.70 | 10.98 | 11.14 | 66,951 | -0.71(-5.99%) |
May 26, 2008 | 12.04 | 12.04 | 11.63 | 11.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.04 | 12.04 | 11.63 | 11.85 | 30,183 | -0.06(-0.50%) |
May 22, 2008 | 12.09 | 12.09 | 11.80 | 11.91 | 15,650 | -0.18(-1.49%) |
May 21, 2008 | 12.00 | 12.21 | 11.99 | 12.09 | 22,920 | -0.06(-0.49%) |
May 20, 2008 | 12.10 | 12.15 | 11.83 | 12.15 | 20,900 | -0.10(-0.82%) |
May 19, 2008 | 12.39 | 12.39 | 12.25 | 12.25 | 15,212 | +0.08(+0.66%) |
May 16, 2008 | 12.00 | 12.17 | 11.90 | 12.17 | 43,905 | +0.20(+1.67%) |
May 15, 2008 | 11.80 | 12.20 | 11.80 | 11.97 | 21,100 | -0.01(-0.08%) |
May 14, 2008 | 12.35 | 12.40 | 11.80 | 11.98 | 30,991 | -0.38(-3.07%) |
May 13, 2008 | 12.54 | 12.54 | 12.17 | 12.36 | 71,922 | -0.35(-2.75%) |
May 12, 2008 | 12.76 | 12.86 | 12.62 | 12.71 | 13,750 | -0.13(-1.01%) |
May 09, 2008 | 11.76 | 13.14 | 11.73 | 12.84 | 109,450 | +1.19(+10.21%) |
May 08, 2008 | 10.95 | 11.81 | 10.95 | 11.65 | 32,300 | +0.63(+5.72%) |
May 07, 2008 | 11.22 | 11.31 | 10.95 | 11.02 | 28,960 | -0.28(-2.48%) |
May 06, 2008 | 11.46 | 11.49 | 11.28 | 11.30 | 24,100 | -0.05(-0.44%) |
May 05, 2008 | 10.83 | 11.49 | 10.83 | 11.35 | 45,475 | +0.60(+5.58%) |
May 02, 2008 | 10.41 | 10.75 | 10.30 | 10.75 | 20,350 | +0.36(+3.46%) |
May 01, 2008 | 10.44 | 10.53 | 10.27 | 10.39 | 25,308 | -0.25(-2.35%) |
Apr 30, 2008 | 10.54 | 10.73 | 10.53 | 10.64 | 16,350 | -0.09(-0.84%) |
Apr 29, 2008 | 10.97 | 11.08 | 10.62 | 10.73 | 18,200 | -0.47(-4.20%) |
Apr 28, 2008 | 11.03 | 11.25 | 10.91 | 11.20 | 25,400 | -0.01(-0.09%) |
Apr 25, 2008 | 11.60 | 11.66 | 11.15 | 11.21 | 21,799 | -0.29(-2.52%) |
Apr 24, 2008 | 11.20 | 11.50 | 10.89 | 11.50 | 42,846 | -0.02(-0.14%) |
Apr 23, 2008 | 11.67 | 11.90 | 11.15 | 11.52 | 26,380 | -0.33(-2.82%) |
Apr 22, 2008 | 12.01 | 12.02 | 11.70 | 11.85 | 25,869 | +0.02(+0.17%) |
Apr 21, 2008 | 12.12 | 12.12 | 11.77 | 11.83 | 8,900 | -0.17(-1.42%) |
Apr 18, 2008 | 12.06 | 12.15 | 11.80 | 12.00 | 29,000 | +0.03(+0.25%) |
Apr 17, 2008 | 12.08 | 12.08 | 11.92 | 11.97 | 3,600 | -0.21(-1.72%) |
Apr 16, 2008 | 11.60 | 12.23 | 11.60 | 12.18 | 41,000 | +0.44(+3.75%) |
Apr 15, 2008 | 11.43 | 11.80 | 11.43 | 11.74 | 43,848 | -0.02(-0.17%) |
Apr 14, 2008 | 11.95 | 11.97 | 11.76 | 11.76 | 20,500 | -0.34(-2.81%) |
Apr 11, 2008 | 12.19 | 12.25 | 12.10 | 12.10 | 23,700 | -0.21(-1.71%) |
Apr 10, 2008 | 12.10 | 12.40 | 11.83 | 12.31 | 38,700 | -0.04(-0.32%) |
Apr 09, 2008 | 12.10 | 12.60 | 12.06 | 12.35 | 24,400 | +0.16(+1.31%) |
Apr 08, 2008 | 12.46 | 12.47 | 12.10 | 12.19 | 19,700 | -0.50(-3.94%) |
Apr 07, 2008 | 12.87 | 12.94 | 12.52 | 12.69 | 7,900 | -0.09(-0.70%) |
Apr 04, 2008 | 12.81 | 12.88 | 12.65 | 12.78 | 2,300 | -0.05(-0.39%) |
Apr 03, 2008 | 12.70 | 12.90 | 12.55 | 12.83 | 22,800 | +0.17(+1.34%) |
Apr 02, 2008 | 12.70 | 12.86 | 12.50 | 12.66 | 29,100 | -0.01(-0.08%) |
Apr 01, 2008 | 12.43 | 12.70 | 12.35 | 12.67 | 9,900 | -0.07(-0.55%) |
Mar 31, 2008 | 12.75 | 12.75 | 12.52 | 12.74 | 8,324 | -0.06(-0.47%) |
Mar 28, 2008 | 12.51 | 13.25 | 12.51 | 12.80 | 18,684 | -0.06(-0.47%) |
Mar 27, 2008 | 12.94 | 13.16 | 12.83 | 12.86 | 12,400 | -0.39(-2.94%) |
Mar 26, 2008 | 13.24 | 13.25 | 13.00 | 13.25 | 24,900 | +0.12(+0.91%) |
Mar 25, 2008 | 12.75 | 13.13 | 12.71 | 13.13 | 24,800 | +0.33(+2.58%) |
Mar 24, 2008 | 13.00 | 13.00 | 12.70 | 12.80 | 20,349 | +0.10(+0.79%) |
Mar 21, 2008 | 12.50 | 12.70 | 11.68 | 12.70 | 39,890 | +0.00(+0.00%) |
Mar 20, 2008 | 12.50 | 12.70 | 11.68 | 12.70 | 39,890 | -0.13(-1.01%) |
Mar 19, 2008 | 13.22 | 13.45 | 12.59 | 12.83 | 43,100 | -0.85(-6.21%) |
Mar 18, 2008 | 13.85 | 13.89 | 13.50 | 13.68 | 22,800 | -0.21(-1.51%) |
Mar 17, 2008 | 12.83 | 14.00 | 12.83 | 13.89 | 42,630 | -0.20(-1.42%) |
Mar 14, 2008 | 14.10 | 14.25 | 13.77 | 14.09 | 31,000 | -0.14(-0.98%) |
Mar 13, 2008 | 13.01 | 14.25 | 13.01 | 14.23 | 42,000 | +0.26(+1.86%) |
Mar 12, 2008 | 13.67 | 14.05 | 13.67 | 13.97 | 30,800 | +0.10(+0.71%) |
Mar 11, 2008 | 13.99 | 13.99 | 13.45 | 13.87 | 11,900 | +0.08(+0.59%) |
Mar 10, 2008 | 13.94 | 13.94 | 13.62 | 13.79 | 6,600 | -0.35(-2.48%) |
Mar 07, 2008 | 13.92 | 14.22 | 13.90 | 14.14 | 21,900 | -0.10(-0.70%) |
Mar 06, 2008 | 14.30 | 14.38 | 14.10 | 14.24 | 26,500 | -0.16(-1.11%) |
Mar 05, 2008 | 14.50 | 14.72 | 14.30 | 14.40 | 23,200 | +0.06(+0.42%) |
Mar 04, 2008 | 13.55 | 14.60 | 13.55 | 14.34 | 29,400 | -0.48(-3.24%) |