Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.35 | 13.43 | 13.32 | 13.38 | 4,751,451 | +0.13(+0.96%) |
May 29, 2008 | 13.14 | 13.33 | 13.14 | 13.25 | 465,480 | +0.06(+0.46%) |
May 28, 2008 | 13.17 | 13.23 | 13.08 | 13.19 | 542,561 | +0.07(+0.53%) |
May 27, 2008 | 12.94 | 13.14 | 12.94 | 13.12 | 838,199 | +0.22(+1.68%) |
May 26, 2008 | 12.94 | 12.95 | 12.81 | 12.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.94 | 12.95 | 12.81 | 12.90 | 742,098 | -0.06(-0.50%) |
May 22, 2008 | 12.91 | 13.03 | 12.90 | 12.97 | 1,108,330 | +0.06(+0.47%) |
May 21, 2008 | 13.13 | 13.22 | 12.86 | 12.91 | 1,250,927 | -0.24(-1.80%) |
May 20, 2008 | 13.25 | 13.25 | 13.07 | 13.14 | 741,650 | -0.20(-1.49%) |
May 19, 2008 | 13.46 | 13.54 | 13.27 | 13.34 | 756,864 | -0.08(-0.60%) |
May 16, 2008 | 13.44 | 13.44 | 13.26 | 13.42 | 1,018,393 | +0.02(+0.13%) |
May 15, 2008 | 13.15 | 13.42 | 13.12 | 13.40 | 1,911,690 | +0.29(+2.18%) |
May 14, 2008 | 13.16 | 13.32 | 13.10 | 13.12 | 635,417 | +0.04(+0.31%) |
May 13, 2008 | 13.02 | 13.09 | 12.96 | 13.08 | 1,254,504 | +0.05(+0.36%) |
May 12, 2008 | 12.97 | 13.09 | 12.87 | 13.03 | 1,404,242 | +0.15(+1.14%) |
May 09, 2008 | 12.83 | 12.95 | 12.82 | 12.88 | 275,389 | -0.05(-0.36%) |
May 08, 2008 | 12.91 | 12.99 | 12.84 | 12.93 | 450,028 | +0.08(+0.66%) |
May 07, 2008 | 13.03 | 13.14 | 12.82 | 12.85 | 2,214,689 | -0.17(-1.32%) |
May 06, 2008 | 12.85 | 13.05 | 12.78 | 13.02 | 548,940 | +0.13(+1.04%) |
May 05, 2008 | 12.89 | 13.01 | 12.84 | 12.88 | 1,715,040 | -0.06(-0.50%) |
May 02, 2008 | 13.14 | 13.14 | 12.83 | 12.95 | 1,216,365 | -0.00(-0.02%) |
May 01, 2008 | 12.56 | 12.97 | 12.56 | 12.95 | 906,346 | +0.36(+2.89%) |
Apr 30, 2008 | 12.74 | 12.81 | 12.55 | 12.59 | 1,805,260 | -0.10(-0.83%) |
Apr 29, 2008 | 12.60 | 12.73 | 12.59 | 12.69 | 508,026 | +0.08(+0.60%) |
Apr 28, 2008 | 12.70 | 12.70 | 12.59 | 12.62 | 425,862 | -0.06(-0.44%) |
Apr 25, 2008 | 12.80 | 12.80 | 12.49 | 12.67 | 708,159 | -0.13(-1.01%) |
Apr 24, 2008 | 12.66 | 12.92 | 12.56 | 12.80 | 5,563,251 | +0.15(+1.20%) |
Apr 23, 2008 | 12.57 | 12.70 | 12.53 | 12.65 | 577,052 | +0.16(+1.29%) |
Apr 22, 2008 | 12.60 | 12.60 | 12.38 | 12.49 | 1,015,784 | -0.15(-1.22%) |
Apr 21, 2008 | 12.51 | 12.66 | 12.49 | 12.64 | 487,177 | +0.13(+1.02%) |
Apr 18, 2008 | 12.40 | 12.59 | 12.39 | 12.52 | 1,038,924 | +0.39(+3.20%) |
Apr 17, 2008 | 12.20 | 12.20 | 12.05 | 12.13 | 444,546 | -0.12(-0.95%) |
Apr 16, 2008 | 11.94 | 12.24 | 11.90 | 12.24 | 1,219,830 | +0.51(+4.37%) |
Apr 15, 2008 | 11.76 | 11.79 | 11.62 | 11.73 | 328,469 | +0.00(+0.00%) |
Apr 14, 2008 | 11.77 | 11.84 | 11.72 | 11.73 | 250,859 | -0.08(-0.70%) |
Apr 11, 2008 | 11.99 | 12.01 | 11.77 | 11.81 | 438,104 | -0.32(-2.63%) |
Apr 10, 2008 | 11.96 | 12.20 | 11.96 | 12.13 | 473,572 | +0.17(+1.44%) |
Apr 09, 2008 | 12.01 | 12.03 | 11.88 | 11.96 | 337,049 | -0.02(-0.15%) |
Apr 08, 2008 | 12.08 | 12.08 | 11.95 | 11.98 | 805,753 | -0.13(-1.07%) |
Apr 07, 2008 | 12.24 | 12.26 | 12.08 | 12.11 | 795,658 | -0.04(-0.35%) |
Apr 04, 2008 | 12.14 | 12.23 | 12.03 | 12.15 | 378,999 | +0.03(+0.22%) |
Apr 03, 2008 | 11.98 | 12.19 | 11.96 | 12.12 | 836,733 | +0.03(+0.22%) |
Apr 02, 2008 | 12.20 | 12.24 | 11.99 | 12.10 | 309,157 | -0.02(-0.17%) |
Apr 01, 2008 | 11.93 | 12.14 | 11.87 | 12.12 | 870,282 | +0.41(+3.47%) |
Mar 31, 2008 | 11.60 | 11.77 | 11.60 | 11.71 | 314,017 | +0.06(+0.50%) |
Mar 28, 2008 | 11.85 | 11.87 | 11.63 | 11.65 | 368,357 | -0.07(-0.63%) |
Mar 27, 2008 | 11.92 | 11.93 | 11.70 | 11.73 | 1,431,622 | -0.27(-2.29%) |
Mar 26, 2008 | 12.09 | 12.09 | 11.92 | 12.00 | 488,531 | -0.12(-1.03%) |
Mar 25, 2008 | 12.16 | 12.18 | 12.01 | 12.13 | 1,558,130 | +0.03(+0.25%) |
Mar 24, 2008 | 11.89 | 12.19 | 11.86 | 12.10 | 922,874 | +0.32(+2.68%) |
Mar 21, 2008 | 11.54 | 11.78 | 11.54 | 11.78 | 716,833 | +0.00(+0.00%) |
Mar 20, 2008 | 11.54 | 11.78 | 11.54 | 11.78 | 716,833 | +0.19(+1.62%) |
Mar 19, 2008 | 11.94 | 11.96 | 11.59 | 11.59 | 1,338,126 | -0.33(-2.77%) |
Mar 18, 2008 | 11.79 | 11.93 | 11.62 | 11.92 | 2,320,190 | +0.43(+3.73%) |
Mar 17, 2008 | 11.22 | 11.60 | 11.19 | 11.50 | 1,363,139 | -0.07(-0.62%) |
Mar 14, 2008 | 11.83 | 11.99 | 11.45 | 11.57 | 2,116,108 | -0.22(-1.84%) |
Mar 13, 2008 | 11.60 | 11.86 | 11.52 | 11.78 | 965,362 | +0.04(+0.36%) |
Mar 12, 2008 | 11.89 | 11.94 | 11.74 | 11.74 | 593,517 | -0.06(-0.53%) |
Mar 11, 2008 | 11.71 | 11.80 | 11.49 | 11.80 | 1,130,775 | +0.39(+3.38%) |
Mar 10, 2008 | 11.50 | 11.61 | 11.40 | 11.42 | 822,675 | -0.10(-0.91%) |
Mar 07, 2008 | 11.37 | 11.68 | 11.37 | 11.52 | 1,269,297 | +0.01(+0.10%) |
Mar 06, 2008 | 11.72 | 11.75 | 11.51 | 11.51 | 603,096 | -0.22(-1.86%) |
Mar 05, 2008 | 11.63 | 11.83 | 11.63 | 11.73 | 605,562 | +0.08(+0.72%) |
Mar 04, 2008 | 11.53 | 11.68 | 11.42 | 11.64 | 906,835 | +0.02(+0.19%) |