Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.95 | 15.10 | 15.10 | 15.10 | 350 | +0.15(+1.00%) |
May 29, 2008 | 14.95 | 14.95 | 14.45 | 14.95 | 3,900 | +0.95(+6.79%) |
May 28, 2008 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
May 27, 2008 | 13.55 | 14.00 | 13.75 | 14.00 | 800 | +0.45(+3.32%) |
May 26, 2008 | 13.55 | 13.65 | 13.55 | 13.55 | 1,700 | +0.00(+0.00%) |
May 23, 2008 | 13.55 | 13.65 | 13.55 | 13.55 | 1,700 | -0.06(-0.44%) |
May 22, 2008 | 13.61 | 13.85 | 13.45 | 13.61 | 3,700 | -0.39(-2.79%) |
May 21, 2008 | 14.00 | 14.40 | 13.90 | 14.00 | 3,200 | -0.30(-2.10%) |
May 20, 2008 | 14.30 | 14.55 | 14.15 | 14.30 | 1,015 | -0.30(-2.05%) |
May 19, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) |
May 16, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 600 | +0.65(+4.66%) |
May 15, 2008 | 13.95 | 14.35 | 13.95 | 13.95 | 1,200 | -0.60(-4.12%) |
May 14, 2008 | 14.55 | 14.55 | 14.55 | 14.55 | 150 | -0.05(-0.34%) |
May 13, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 100 | -0.20(-1.35%) |
May 12, 2008 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
May 09, 2008 | 15.20 | 14.80 | 14.80 | 14.80 | 500 | -0.40(-2.63%) |
May 08, 2008 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
May 07, 2008 | 15.20 | 15.20 | 15.20 | 15.20 | 321 | -1.25(-7.60%) |
May 06, 2008 | 16.45 | 16.45 | 16.45 | 16.45 | 3,200 | -0.55(-3.24%) |
May 05, 2008 | 17.00 | 17.00 | 17.00 | 17.00 | 3,000 | +1.10(+6.92%) |
May 02, 2008 | 15.25 | 16.30 | 15.90 | 15.90 | 1,300 | +0.65(+4.26%) |
May 01, 2008 | 15.25 | 15.25 | 15.00 | 15.25 | 6,650 | +0.22(+1.46%) |
Apr 30, 2008 | 15.03 | 15.05 | 15.00 | 15.03 | 14,480 | -0.02(-0.13%) |
Apr 29, 2008 | 15.05 | 15.05 | 15.03 | 15.05 | 7,600 | -0.83(-5.23%) |
Apr 28, 2008 | 15.88 | 15.90 | 15.40 | 15.88 | 78,868 | -0.12(-0.75%) |
Apr 25, 2008 | 15.70 | 16.00 | 15.95 | 16.00 | 9,200 | +0.30(+1.91%) |
Apr 24, 2008 | 15.70 | 15.70 | 15.30 | 15.70 | 243 | +0.75(+5.02%) |
Apr 23, 2008 | 14.95 | 14.95 | 14.50 | 14.95 | 7,718 | +0.70(+4.91%) |
Apr 22, 2008 | 14.25 | 14.45 | 14.20 | 14.25 | 2,000 | +0.70(+5.17%) |
Apr 21, 2008 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 13.55 | 13.55 | 13.55 | 13.55 | 343 | -0.80(-5.57%) |
Apr 17, 2008 | 14.35 | 14.35 | 14.10 | 14.35 | 1,034 | +0.35(+2.50%) |
Apr 16, 2008 | 14.00 | 14.00 | 13.40 | 14.00 | 13,200 | -0.50(-3.45%) |
Apr 15, 2008 | 14.50 | 14.50 | 14.40 | 14.50 | 1,900 | -0.10(-0.68%) |
Apr 14, 2008 | 15.40 | 14.95 | 14.55 | 14.60 | 1,025 | -0.80(-5.19%) |
Apr 11, 2008 | 15.55 | 15.60 | 15.40 | 15.40 | 7,050 | -0.15(-0.96%) |
Apr 10, 2008 | 15.55 | 15.80 | 15.35 | 15.55 | 12,150 | +0.00(+0.00%) |
Apr 09, 2008 | 15.55 | 15.70 | 15.55 | 15.55 | 1,100 | -1.11(-6.66%) |
Apr 08, 2008 | 17.50 | 16.66 | 16.66 | 16.66 | 414 | -0.84(-4.80%) |
Apr 07, 2008 | 17.50 | 17.90 | 17.30 | 17.50 | 10,350 | -0.25(-1.41%) |
Apr 04, 2008 | 17.75 | 17.75 | 17.60 | 17.75 | 5,700 | -0.15(-0.84%) |
Apr 03, 2008 | 17.90 | 17.90 | 17.60 | 17.90 | 5,108 | -0.45(-2.45%) |
Apr 02, 2008 | 17.80 | 18.35 | 17.86 | 18.35 | 2,450 | +0.55(+3.09%) |
Apr 01, 2008 | 17.10 | 17.80 | 17.80 | 17.80 | 600 | +0.70(+4.09%) |
Mar 31, 2008 | 17.10 | 17.10 | 17.10 | 17.10 | 500 | +0.75(+4.59%) |
Mar 28, 2008 | 16.35 | 16.65 | 16.25 | 16.35 | 900 | +0.00(+0.00%) |
Mar 27, 2008 | 17.55 | 16.35 | 16.35 | 16.35 | 200 | -1.20(-6.84%) |
Mar 26, 2008 | 18.20 | 17.65 | 17.55 | 17.55 | 2,355 | -0.65(-3.57%) |
Mar 25, 2008 | 18.20 | 18.20 | 17.95 | 18.20 | 877 | +1.25(+7.37%) |
Mar 24, 2008 | 16.00 | 16.95 | 15.45 | 16.95 | 3,600 | +0.95(+5.94%) |
Mar 21, 2008 | 16.00 | 16.00 | 15.10 | 16.00 | 4,760 | +0.00(+0.00%) |
Mar 20, 2008 | 16.00 | 16.00 | 15.10 | 16.00 | 4,760 | +1.45(+9.97%) |
Mar 19, 2008 | 14.55 | 14.55 | 14.50 | 14.55 | 1,320 | +0.35(+2.46%) |
Mar 18, 2008 | 14.25 | 14.20 | 13.80 | 14.20 | 3,800 | -0.05(-0.35%) |
Mar 17, 2008 | 14.25 | 14.25 | 13.50 | 14.25 | 2,625 | -1.20(-7.77%) |
Mar 14, 2008 | 16.25 | 15.45 | 14.90 | 15.45 | 1,495 | -0.80(-4.92%) |
Mar 13, 2008 | 17.16 | 16.25 | 15.75 | 16.25 | 1,250 | -0.91(-5.30%) |
Mar 12, 2008 | 17.16 | 17.45 | 17.10 | 17.16 | 3,730 | +0.16(+0.94%) |
Mar 11, 2008 | 17.00 | 17.00 | 16.96 | 17.00 | 500 | -0.65(-3.68%) |
Mar 10, 2008 | 17.65 | 17.80 | 17.35 | 17.65 | 3,680 | -0.40(-2.22%) |
Mar 07, 2008 | 18.05 | 18.10 | 17.60 | 18.05 | 700 | +0.00(+0.00%) |
Mar 06, 2008 | 18.05 | 18.35 | 18.05 | 18.05 | 3,100 | +0.00(+0.00%) |
Mar 05, 2008 | 18.45 | 18.10 | 18.05 | 18.05 | 2,850 | -0.40(-2.17%) |
Mar 04, 2008 | 18.45 | 18.45 | 18.45 | 18.45 | 250 | -0.30(-1.60%) |