Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.06 | 13.06 | 13.02 | 13.02 | 993 | -0.30(-2.27%) |
May 29, 2008 | 13.42 | 13.42 | 13.21 | 13.33 | 6,255 | -0.26(-1.94%) |
May 28, 2008 | 13.59 | 13.59 | 13.58 | 13.59 | 1,871 | -0.06(-0.44%) |
May 27, 2008 | 13.41 | 13.67 | 13.21 | 13.65 | 2,394 | -0.18(-1.31%) |
May 26, 2008 | 13.24 | 13.83 | 13.23 | 13.83 | 1,457 | +0.00(+0.00%) |
May 23, 2008 | 13.24 | 13.83 | 13.23 | 13.83 | 1,457 | +0.05(+0.38%) |
May 22, 2008 | 14.27 | 14.27 | 13.78 | 13.78 | 14,381 | -0.48(-3.39%) |
May 21, 2008 | 14.27 | 14.27 | 14.26 | 14.26 | 1,324 | -0.54(-3.62%) |
May 20, 2008 | 14.80 | 14.80 | 14.80 | 14.80 | 221 | -0.29(-1.95%) |
May 19, 2008 | 13.22 | 15.09 | 13.22 | 15.09 | 8,282 | +1.50(+11.06%) |
May 16, 2008 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | +0.00(+0.00%) |
May 15, 2008 | 13.58 | 13.59 | 13.58 | 13.59 | 1,417 | -0.08(-0.55%) |
May 14, 2008 | 13.51 | 13.67 | 13.22 | 13.67 | 12,274 | +0.45(+3.43%) |
May 13, 2008 | 13.23 | 13.23 | 13.21 | 13.21 | 1,327 | +0.00(+0.00%) |
May 12, 2008 | 13.08 | 13.21 | 13.06 | 13.21 | 1,721 | -0.32(-2.34%) |
May 09, 2008 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | +0.00(+0.00%) |
May 08, 2008 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | +0.00(+0.00%) |
May 07, 2008 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | +0.00(+0.00%) |
May 06, 2008 | 13.54 | 13.54 | 13.51 | 13.53 | 1,192 | +0.48(+3.70%) |
May 05, 2008 | 13.07 | 13.07 | 13.05 | 13.05 | 1,324 | -0.28(-2.10%) |
May 02, 2008 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | +0.00(+0.00%) |
May 01, 2008 | 13.33 | 13.33 | 13.33 | 13.33 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 12.88 | 13.36 | 12.85 | 13.33 | 2,753 | -0.04(-0.28%) |
Apr 29, 2008 | 13.40 | 13.59 | 13.36 | 13.36 | 5,802 | +0.11(+0.80%) |
Apr 28, 2008 | 13.21 | 13.26 | 13.21 | 13.26 | 397 | +0.20(+1.50%) |
Apr 25, 2008 | 13.06 | 13.06 | 13.06 | 13.06 | 264 | -0.01(-0.06%) |
Apr 24, 2008 | 12.89 | 13.47 | 12.84 | 13.07 | 12,971 | +0.05(+0.35%) |
Apr 23, 2008 | 12.83 | 13.03 | 12.83 | 13.02 | 2,516 | +0.00(+0.00%) |
Apr 22, 2008 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 12.91 | 13.02 | 12.47 | 13.02 | 71,468 | +0.19(+1.47%) |
Apr 18, 2008 | 12.83 | 12.83 | 12.83 | 12.83 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 12.83 | 12.83 | 12.83 | 12.83 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 12.83 | 12.83 | 12.83 | 12.83 | 0 | +0.00(+0.00%) |
Apr 15, 2008 | 12.83 | 12.83 | 12.83 | 12.83 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 12.83 | 12.83 | 12.83 | 12.83 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 12.83 | 12.83 | 12.83 | 12.83 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 12.83 | 12.83 | 12.83 | 12.83 | 2,516 | +0.00(+0.00%) |
Apr 09, 2008 | 12.83 | 12.83 | 12.83 | 12.83 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 12.83 | 12.83 | 12.83 | 12.83 | 8,107 | +0.19(+1.49%) |
Apr 07, 2008 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 13.53 | 13.59 | 12.17 | 12.65 | 5,033 | -0.94(-6.95%) |
Apr 02, 2008 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 14.19 | 14.19 | 13.59 | 13.59 | 23,206 | +0.00(+0.00%) |
Mar 28, 2008 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 13.97 | 13.97 | 13.59 | 13.59 | 1,721 | -0.38(-2.70%) |
Mar 26, 2008 | 13.97 | 13.97 | 13.97 | 13.97 | 662 | +0.38(+2.83%) |
Mar 25, 2008 | 6.032 | 13.58 | 13.58 | 13.58 | 0 | +0.00(+0.00%) |
Mar 24, 2008 | 13.58 | 13.58 | 13.58 | 13.58 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 12.91 | 13.58 | 12.83 | 13.58 | 8,742 | +0.00(+0.00%) |
Mar 20, 2008 | 12.91 | 13.58 | 12.83 | 13.58 | 8,742 | +0.19(+1.41%) |
Mar 19, 2008 | 13.59 | 13.59 | 13.39 | 13.39 | 1,192 | -0.46(-3.32%) |
Mar 18, 2008 | 13.85 | 13.85 | 13.85 | 13.85 | 132 | -0.11(-0.76%) |
Mar 17, 2008 | 13.58 | 13.96 | 13.58 | 13.96 | 5,752 | -0.01(-0.05%) |
Mar 14, 2008 | 13.97 | 13.97 | 13.97 | 13.97 | 5,928 | -0.08(-0.54%) |
Mar 13, 2008 | 14.01 | 14.04 | 13.71 | 14.04 | 2,442 | +0.11(+0.81%) |
Mar 12, 2008 | 13.59 | 14.16 | 13.59 | 13.93 | 3,862 | +0.34(+2.50%) |
Mar 11, 2008 | 13.59 | 13.59 | 13.58 | 13.59 | 7,814 | +0.08(+0.56%) |
Mar 10, 2008 | 13.51 | 13.51 | 13.51 | 13.51 | 794 | -0.08(-0.56%) |
Mar 07, 2008 | 13.33 | 13.78 | 13.33 | 13.59 | 1,788 | +0.07(+0.50%) |
Mar 06, 2008 | 13.66 | 13.67 | 13.52 | 13.52 | 3,356 | -0.24(-1.75%) |
Mar 05, 2008 | 14.08 | 14.18 | 13.74 | 13.76 | 3,576 | -0.43(-3.03%) |
Mar 04, 2008 | 14.10 | 14.19 | 14.10 | 14.19 | 15,983 | +0.11(+0.75%) |