Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.55 | 13.55 | 13.55 | 13.55 | 149 | -0.20(-1.46%) |
May 29, 2008 | 13.69 | 13.76 | 13.45 | 13.76 | 4,962 | -0.94(-6.39%) |
May 28, 2008 | 13.42 | 14.69 | 13.42 | 14.69 | 1,356 | +1.27(+9.50%) |
May 27, 2008 | 13.25 | 13.42 | 13.25 | 13.42 | 1,490 | +0.27(+2.04%) |
May 26, 2008 | 13.29 | 13.45 | 13.15 | 13.15 | 10,954 | +0.00(+0.00%) |
May 23, 2008 | 13.29 | 13.45 | 13.15 | 13.15 | 10,954 | -0.10(-0.76%) |
May 22, 2008 | 13.45 | 13.52 | 13.15 | 13.25 | 9,836 | -0.34(-2.47%) |
May 21, 2008 | 14.26 | 14.26 | 13.02 | 13.59 | 12,821 | -0.84(-5.81%) |
May 20, 2008 | 14.43 | 14.43 | 14.43 | 14.43 | 0 | +0.00(+0.00%) |
May 19, 2008 | 14.76 | 15.26 | 14.39 | 14.43 | 5,205 | -0.07(-0.46%) |
May 16, 2008 | 14.63 | 14.63 | 14.49 | 14.49 | 819 | -0.13(-0.92%) |
May 15, 2008 | 14.76 | 14.76 | 14.22 | 14.63 | 2,175 | -0.30(-2.02%) |
May 14, 2008 | 14.93 | 14.93 | 14.93 | 14.93 | 596 | +0.17(+1.14%) |
May 13, 2008 | 14.83 | 14.83 | 14.46 | 14.76 | 1,862 | -0.17(-1.12%) |
May 12, 2008 | 14.93 | 14.93 | 14.83 | 14.93 | 2,547 | +0.17(+1.14%) |
May 09, 2008 | 13.99 | 14.76 | 13.99 | 14.76 | 9,091 | +0.77(+5.52%) |
May 08, 2008 | 14.56 | 14.56 | 13.52 | 13.99 | 9,985 | -0.77(-5.23%) |
May 07, 2008 | 14.49 | 14.76 | 14.43 | 14.76 | 7,563 | +0.34(+2.33%) |
May 06, 2008 | 14.53 | 14.93 | 14.09 | 14.43 | 8,047 | -0.67(-4.44%) |
May 05, 2008 | 15.26 | 15.30 | 14.26 | 15.10 | 3,815 | -0.17(-1.10%) |
May 02, 2008 | 14.75 | 15.26 | 14.75 | 15.26 | 6,185 | +0.34(+2.25%) |
May 01, 2008 | 13.76 | 14.93 | 13.76 | 14.93 | 16,393 | +1.17(+8.54%) |
Apr 30, 2008 | 13.76 | 13.89 | 13.76 | 13.76 | 31,513 | +0.34(+2.50%) |
Apr 29, 2008 | 13.29 | 13.42 | 13.29 | 13.42 | 34,010 | +0.13(+1.01%) |
Apr 28, 2008 | 13.08 | 13.42 | 13.08 | 13.29 | 47,617 | +0.20(+1.54%) |
Apr 25, 2008 | 13.05 | 13.08 | 13.05 | 13.08 | 670 | +0.03(+0.26%) |
Apr 24, 2008 | 13.08 | 13.08 | 12.71 | 13.05 | 3,053 | +0.64(+5.13%) |
Apr 23, 2008 | 12.95 | 12.95 | 12.14 | 12.41 | 9,121 | -0.54(-4.15%) |
Apr 22, 2008 | 13.08 | 13.08 | 12.95 | 12.95 | 3,064 | +0.10(+0.78%) |
Apr 21, 2008 | 13.42 | 13.42 | 12.41 | 12.85 | 7,070 | -0.57(-4.25%) |
Apr 18, 2008 | 13.42 | 13.42 | 13.42 | 13.42 | 37,747 | +0.57(+4.44%) |
Apr 17, 2008 | 12.88 | 12.88 | 12.85 | 12.85 | 745 | -0.54(-4.01%) |
Apr 16, 2008 | 12.68 | 13.39 | 12.68 | 13.39 | 5,591 | +0.70(+5.56%) |
Apr 15, 2008 | 12.38 | 13.02 | 11.98 | 12.68 | 8,140 | +0.77(+6.48%) |
Apr 14, 2008 | 11.94 | 12.08 | 11.88 | 11.91 | 4,104 | -0.10(-0.84%) |
Apr 11, 2008 | 12.14 | 12.25 | 11.41 | 12.01 | 17,322 | -0.91(-7.01%) |
Apr 10, 2008 | 13.49 | 13.49 | 12.25 | 12.92 | 11,107 | -0.57(-4.23%) |
Apr 09, 2008 | 13.69 | 13.69 | 13.49 | 13.49 | 5,924 | +0.00(+0.00%) |
Apr 08, 2008 | 13.76 | 13.76 | 13.49 | 13.49 | 3,129 | -0.03(-0.25%) |
Apr 07, 2008 | 13.82 | 13.82 | 13.49 | 13.52 | 4,322 | -0.23(-1.71%) |
Apr 04, 2008 | 13.96 | 13.96 | 13.76 | 13.76 | 20,760 | -0.50(-3.53%) |
Apr 03, 2008 | 14.43 | 14.43 | 14.26 | 14.26 | 1,125 | +0.64(+4.68%) |
Apr 02, 2008 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 13.76 | 13.76 | 13.49 | 13.62 | 13,848 | +0.04(+0.30%) |
Mar 31, 2008 | 14.76 | 14.76 | 13.55 | 13.58 | 10,584 | -1.85(-12.00%) |
Mar 28, 2008 | 14.80 | 15.43 | 14.76 | 15.43 | 11,033 | +0.67(+4.55%) |
Mar 27, 2008 | 14.76 | 14.76 | 14.76 | 14.76 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 14.76 | 14.76 | 14.76 | 14.76 | 819 | +0.00(+0.00%) |
Mar 25, 2008 | 14.59 | 14.93 | 14.59 | 14.76 | 5,022 | +0.67(+4.76%) |
Mar 24, 2008 | 13.62 | 14.09 | 13.62 | 14.09 | 1,639 | +0.00(+0.00%) |
Mar 21, 2008 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 14.22 | 14.22 | 14.09 | 14.09 | 1,341 | -0.13(-0.94%) |
Mar 18, 2008 | 14.09 | 14.22 | 14.09 | 14.22 | 2,831 | +0.13(+0.95%) |
Mar 17, 2008 | 14.22 | 14.22 | 14.09 | 14.09 | 1,341 | -0.04(-0.29%) |
Mar 14, 2008 | 14.13 | 14.13 | 14.13 | 14.13 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 14.13 | 14.13 | 14.13 | 14.13 | 1,977 | +0.04(+0.29%) |
Mar 12, 2008 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 14.43 | 14.59 | 14.09 | 14.09 | 13,921 | -0.34(-2.33%) |
Mar 10, 2008 | 14.43 | 14.43 | 14.43 | 14.43 | 745 | +0.00(+0.00%) |
Mar 07, 2008 | 14.29 | 14.43 | 14.16 | 14.43 | 2,846 | -0.17(-1.15%) |
Mar 06, 2008 | 14.59 | 14.59 | 14.59 | 14.59 | 2,906 | +0.00(+0.00%) |
Mar 05, 2008 | 14.83 | 14.83 | 14.59 | 14.59 | 2,272 | -0.23(-1.58%) |
Mar 04, 2008 | 14.83 | 14.83 | 14.83 | 14.83 | 958 | -0.10(-0.67%) |