Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.15 | 13.15 | 12.94 | 12.94 | 1,168 | +0.01(+0.12%) |
May 29, 2008 | 12.93 | 12.93 | 12.93 | 12.93 | 1,688 | -0.04(-0.34%) |
May 28, 2008 | 12.93 | 12.98 | 12.93 | 12.97 | 1,610 | -0.40(-3.01%) |
May 27, 2008 | 13.06 | 13.38 | 12.97 | 13.38 | 536 | +0.43(+3.34%) |
May 26, 2008 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | +0.00(+0.00%) |
May 22, 2008 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | +0.00(+0.00%) |
May 21, 2008 | 13.59 | 13.61 | 12.94 | 12.94 | 3,153 | -0.24(-1.81%) |
May 20, 2008 | 13.18 | 13.18 | 13.18 | 13.18 | 0 | +0.00(+0.00%) |
May 19, 2008 | 13.44 | 13.45 | 13.05 | 13.18 | 2,399 | -0.15(-1.12%) |
May 16, 2008 | 13.33 | 13.33 | 13.33 | 13.33 | 402 | +0.57(+4.44%) |
May 15, 2008 | 12.77 | 12.77 | 12.77 | 12.77 | 134 | -1.07(-7.75%) |
May 14, 2008 | 13.84 | 13.84 | 13.84 | 13.84 | 402 | -0.16(-1.17%) |
May 13, 2008 | 13.41 | 14.00 | 12.68 | 14.00 | 2,281 | +0.59(+4.39%) |
May 12, 2008 | 13.30 | 13.41 | 13.08 | 13.41 | 6,800 | +0.04(+0.33%) |
May 09, 2008 | 13.37 | 13.37 | 13.37 | 13.37 | 0 | +0.00(+0.00%) |
May 08, 2008 | 13.38 | 13.38 | 13.37 | 13.37 | 338 | -0.08(-0.61%) |
May 07, 2008 | 13.63 | 13.63 | 13.45 | 13.45 | 402 | -0.61(-4.35%) |
May 06, 2008 | 13.60 | 14.16 | 13.33 | 14.06 | 2,312 | +0.80(+6.01%) |
May 05, 2008 | 13.40 | 13.60 | 13.27 | 13.27 | 3,337 | -0.03(-0.22%) |
May 02, 2008 | 13.29 | 13.29 | 13.29 | 13.29 | 0 | +0.00(+0.00%) |
May 01, 2008 | 13.29 | 14.09 | 13.27 | 13.29 | 764 | -0.05(-0.39%) |
Apr 30, 2008 | 13.29 | 13.70 | 13.29 | 13.35 | 1,969 | -0.44(-3.19%) |
Apr 29, 2008 | 13.79 | 13.79 | 13.79 | 13.79 | 536 | +0.00(+0.00%) |
Apr 28, 2008 | 14.14 | 14.14 | 13.79 | 13.79 | 1,207 | -0.13(-0.91%) |
Apr 25, 2008 | 13.91 | 14.16 | 13.91 | 13.91 | 1,666 | +0.00(+0.00%) |
Apr 24, 2008 | 13.91 | 13.91 | 13.91 | 13.91 | 134 | +0.03(+0.21%) |
Apr 23, 2008 | 13.29 | 13.88 | 13.29 | 13.88 | 1,207 | +0.35(+2.59%) |
Apr 22, 2008 | 13.27 | 13.53 | 13.27 | 13.53 | 693 | +0.15(+1.11%) |
Apr 21, 2008 | 13.34 | 13.79 | 13.28 | 13.38 | 8,167 | -0.08(-0.61%) |
Apr 18, 2008 | 12.98 | 13.62 | 12.77 | 13.47 | 3,765 | +0.08(+0.61%) |
Apr 17, 2008 | 13.32 | 13.50 | 13.32 | 13.38 | 670 | +0.09(+0.67%) |
Apr 16, 2008 | 12.78 | 13.29 | 12.67 | 13.29 | 2,954 | +0.55(+4.33%) |
Apr 15, 2008 | 12.74 | 12.74 | 12.74 | 12.74 | 268 | +0.07(+0.59%) |
Apr 14, 2008 | 12.91 | 13.04 | 12.67 | 12.67 | 9,750 | -0.64(-4.82%) |
Apr 11, 2008 | 13.32 | 13.32 | 12.89 | 13.31 | 862 | +0.42(+3.24%) |
Apr 10, 2008 | 12.89 | 12.89 | 12.89 | 12.89 | 577 | -0.01(-0.06%) |
Apr 09, 2008 | 13.08 | 13.08 | 12.90 | 12.90 | 1,744 | -0.01(-0.12%) |
Apr 08, 2008 | 12.91 | 12.91 | 12.91 | 12.91 | 134 | -0.16(-1.25%) |
Apr 07, 2008 | 13.09 | 13.15 | 13.08 | 13.08 | 402 | -0.01(-0.06%) |
Apr 04, 2008 | 13.17 | 13.39 | 13.08 | 13.09 | 2,146 | -0.05(-0.40%) |
Apr 03, 2008 | 13.38 | 13.38 | 13.14 | 13.14 | 332 | -0.34(-2.54%) |
Apr 02, 2008 | 13.59 | 13.59 | 13.48 | 13.48 | 536 | -0.54(-3.88%) |
Apr 01, 2008 | 13.38 | 14.18 | 13.38 | 14.03 | 8,053 | -0.25(-1.72%) |
Mar 31, 2008 | 13.12 | 14.27 | 13.12 | 14.27 | 2,952 | +0.31(+2.24%) |
Mar 28, 2008 | 13.92 | 14.08 | 13.12 | 13.96 | 6,993 | +0.29(+2.13%) |
Mar 27, 2008 | 13.00 | 13.79 | 13.00 | 13.67 | 9,975 | +0.90(+7.06%) |
Mar 26, 2008 | 13.77 | 13.86 | 12.77 | 12.77 | 536 | -0.64(-4.78%) |
Mar 25, 2008 | 13.61 | 13.67 | 13.12 | 13.41 | 2,516 | -0.48(-3.49%) |
Mar 24, 2008 | 13.06 | 13.90 | 12.68 | 13.89 | 4,562 | -0.04(-0.32%) |
Mar 21, 2008 | 13.06 | 14.16 | 12.67 | 13.94 | 4,968 | +0.00(+0.00%) |
Mar 20, 2008 | 13.06 | 14.16 | 12.67 | 13.94 | 4,968 | +0.22(+1.63%) |
Mar 19, 2008 | 13.41 | 13.71 | 12.67 | 13.71 | 6,212 | +1.04(+8.24%) |
Mar 18, 2008 | 13.35 | 13.79 | 12.67 | 12.67 | 5,099 | +0.00(+0.00%) |
Mar 17, 2008 | 13.53 | 13.77 | 12.67 | 12.67 | 4,293 | -1.23(-8.85%) |
Mar 14, 2008 | 13.04 | 13.90 | 12.75 | 13.90 | 5,233 | +0.00(+0.00%) |
Mar 13, 2008 | 13.00 | 13.90 | 13.00 | 13.90 | 9,258 | +0.12(+0.87%) |
Mar 12, 2008 | 13.78 | 13.78 | 13.78 | 13.78 | 134 | +0.83(+6.45%) |
Mar 11, 2008 | 12.77 | 13.19 | 12.77 | 12.94 | 3,170 | +0.15(+1.16%) |
Mar 10, 2008 | 13.47 | 13.47 | 12.80 | 12.80 | 6,394 | +0.07(+0.53%) |
Mar 07, 2008 | 13.77 | 13.77 | 12.73 | 12.73 | 2,321 | -0.28(-2.18%) |
Mar 06, 2008 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 12.71 | 13.24 | 12.71 | 13.01 | 3,276 | -0.78(-5.62%) |
Mar 04, 2008 | 13.79 | 13.79 | 13.79 | 13.79 | 1,878 | +0.00(+0.00%) |