Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.42 | 12.42 | 12.02 | 12.17 | 604,349 | -0.24(-1.96%) |
May 29, 2008 | 12.00 | 12.52 | 11.97 | 12.41 | 390,228 | +0.40(+3.30%) |
May 28, 2008 | 12.61 | 12.61 | 11.84 | 12.02 | 869,099 | -0.59(-4.69%) |
May 27, 2008 | 12.52 | 12.81 | 12.42 | 12.61 | 470,873 | +0.15(+1.17%) |
May 26, 2008 | 12.52 | 12.77 | 12.39 | 12.46 | 325,379 | +0.00(+0.00%) |
May 23, 2008 | 12.52 | 12.77 | 12.39 | 12.46 | 325,379 | -0.16(-1.30%) |
May 22, 2008 | 12.66 | 12.93 | 12.55 | 12.63 | 433,535 | -0.01(-0.10%) |
May 21, 2008 | 12.64 | 12.89 | 12.50 | 12.64 | 358,957 | +0.04(+0.34%) |
May 20, 2008 | 12.80 | 12.82 | 12.53 | 12.59 | 393,943 | -0.29(-2.22%) |
May 19, 2008 | 13.06 | 13.22 | 12.72 | 12.88 | 499,741 | -0.21(-1.58%) |
May 16, 2008 | 13.54 | 13.54 | 12.89 | 13.09 | 373,102 | -0.35(-2.63%) |
May 15, 2008 | 13.32 | 13.46 | 13.13 | 13.44 | 217,119 | +0.10(+0.73%) |
May 14, 2008 | 13.29 | 13.47 | 13.24 | 13.34 | 248,103 | +0.09(+0.64%) |
May 13, 2008 | 13.39 | 13.39 | 13.08 | 13.26 | 223,559 | -0.11(-0.82%) |
May 12, 2008 | 12.80 | 13.43 | 12.80 | 13.37 | 414,776 | +0.63(+4.93%) |
May 09, 2008 | 12.59 | 12.97 | 12.52 | 12.74 | 547,979 | +0.00(+0.00%) |
May 08, 2008 | 13.02 | 13.09 | 12.70 | 12.74 | 618,979 | -0.18(-1.37%) |
May 07, 2008 | 13.36 | 13.49 | 12.89 | 12.92 | 682,124 | -0.40(-3.02%) |
May 06, 2008 | 13.31 | 13.50 | 12.84 | 13.32 | 550,245 | -0.07(-0.55%) |
May 05, 2008 | 13.55 | 13.64 | 13.29 | 13.39 | 667,470 | -0.24(-1.74%) |
May 02, 2008 | 14.02 | 14.42 | 13.58 | 13.63 | 532,970 | -0.30(-2.15%) |
May 01, 2008 | 13.26 | 14.00 | 13.07 | 13.93 | 411,351 | +0.65(+4.91%) |
Apr 30, 2008 | 13.49 | 13.69 | 13.20 | 13.28 | 353,662 | -0.16(-1.22%) |
Apr 29, 2008 | 13.44 | 13.58 | 13.34 | 13.44 | 236,435 | +0.01(+0.09%) |
Apr 28, 2008 | 13.08 | 13.55 | 12.91 | 13.43 | 584,581 | +0.31(+2.37%) |
Apr 25, 2008 | 13.13 | 13.33 | 12.77 | 13.12 | 640,091 | +0.03(+0.23%) |
Apr 24, 2008 | 12.73 | 13.19 | 12.36 | 13.09 | 1,058,804 | +0.34(+2.68%) |
Apr 23, 2008 | 13.02 | 13.11 | 12.58 | 12.75 | 829,876 | -0.05(-0.43%) |
Apr 22, 2008 | 12.78 | 12.91 | 12.50 | 12.80 | 563,064 | -0.14(-1.08%) |
Apr 21, 2008 | 13.42 | 13.52 | 12.92 | 12.94 | 332,885 | -0.62(-4.58%) |
Apr 18, 2008 | 13.70 | 13.79 | 13.47 | 13.56 | 604,544 | +0.16(+1.23%) |
Apr 17, 2008 | 13.20 | 13.61 | 13.00 | 13.40 | 487,540 | +0.12(+0.92%) |
Apr 16, 2008 | 12.84 | 13.38 | 12.84 | 13.28 | 566,638 | +0.51(+3.96%) |
Apr 15, 2008 | 12.31 | 12.78 | 12.31 | 12.77 | 459,322 | +0.57(+4.70%) |
Apr 14, 2008 | 12.58 | 12.66 | 12.16 | 12.20 | 406,317 | -0.41(-3.29%) |
Apr 11, 2008 | 12.69 | 12.89 | 12.58 | 12.61 | 863,667 | -0.24(-1.85%) |
Apr 10, 2008 | 12.89 | 13.08 | 12.67 | 12.85 | 831,675 | -0.02(-0.14%) |
Apr 09, 2008 | 13.55 | 13.86 | 12.84 | 12.87 | 806,477 | -0.71(-5.25%) |
Apr 08, 2008 | 13.75 | 13.87 | 13.47 | 13.58 | 482,258 | -0.32(-2.28%) |
Apr 07, 2008 | 13.95 | 14.16 | 13.75 | 13.90 | 344,538 | +0.02(+0.13%) |
Apr 04, 2008 | 14.22 | 14.22 | 13.84 | 13.88 | 360,844 | -0.36(-2.53%) |
Apr 03, 2008 | 14.60 | 14.60 | 14.04 | 14.24 | 390,815 | -0.12(-0.85%) |
Apr 02, 2008 | 14.31 | 14.63 | 14.08 | 14.36 | 424,165 | +0.02(+0.13%) |
Apr 01, 2008 | 13.94 | 14.35 | 13.94 | 14.34 | 1,007,807 | +0.76(+5.61%) |
Mar 31, 2008 | 13.29 | 13.81 | 13.29 | 13.58 | 667,393 | +0.29(+2.15%) |
Mar 28, 2008 | 13.39 | 14.07 | 13.26 | 13.30 | 580,523 | -0.51(-3.67%) |
Mar 27, 2008 | 14.04 | 14.33 | 13.76 | 13.80 | 701,044 | -0.16(-1.14%) |
Mar 26, 2008 | 13.94 | 14.09 | 13.78 | 13.96 | 455,648 | -0.10(-0.69%) |
Mar 25, 2008 | 14.02 | 14.27 | 13.80 | 14.06 | 748,010 | -0.01(-0.09%) |
Mar 24, 2008 | 13.64 | 14.31 | 13.61 | 14.07 | 972,380 | +0.46(+3.36%) |
Mar 21, 2008 | 12.97 | 13.62 | 12.77 | 13.61 | 1,683,143 | +0.00(+0.00%) |
Mar 20, 2008 | 12.97 | 13.62 | 12.77 | 13.61 | 1,683,143 | +0.80(+6.28%) |
Mar 19, 2008 | 13.38 | 13.38 | 12.80 | 12.81 | 853,973 | -0.21(-1.59%) |
Mar 18, 2008 | 12.66 | 13.08 | 12.37 | 13.02 | 1,047,674 | +0.68(+5.48%) |
Mar 17, 2008 | 12.11 | 12.61 | 11.85 | 12.34 | 1,062,172 | +0.21(+1.76%) |
Mar 14, 2008 | 12.59 | 12.77 | 12.02 | 12.13 | 1,239,562 | -0.34(-2.69%) |
Mar 13, 2008 | 12.29 | 12.53 | 11.80 | 12.46 | 950,510 | -0.03(-0.24%) |
Mar 12, 2008 | 12.82 | 13.29 | 12.49 | 12.49 | 710,402 | -0.29(-2.24%) |
Mar 11, 2008 | 12.01 | 12.78 | 12.01 | 12.78 | 903,638 | +0.99(+8.38%) |
Mar 10, 2008 | 11.81 | 12.02 | 11.62 | 11.79 | 752,547 | +0.02(+0.16%) |
Mar 07, 2008 | 11.44 | 12.10 | 11.44 | 11.77 | 598,841 | +0.20(+1.69%) |
Mar 06, 2008 | 11.70 | 11.86 | 11.58 | 11.58 | 690,951 | -0.19(-1.63%) |
Mar 05, 2008 | 11.91 | 12.16 | 11.67 | 11.77 | 872,889 | -0.06(-0.49%) |
Mar 04, 2008 | 11.79 | 11.92 | 11.43 | 11.83 | 1,826,770 | -0.11(-0.92%) |