Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.85 | 12.95 | 12.61 | 12.82 | 1,749 | +0.19(+1.47%) |
May 29, 2008 | 12.63 | 12.63 | 12.63 | 12.63 | 420 | +0.01(+0.07%) |
May 28, 2008 | 12.65 | 12.68 | 12.62 | 12.62 | 1,642 | -0.32(-2.46%) |
May 27, 2008 | 12.82 | 12.97 | 12.62 | 12.94 | 6,938 | +0.79(+6.51%) |
May 26, 2008 | 12.36 | 12.36 | 12.15 | 12.15 | 844 | +0.00(+0.00%) |
May 23, 2008 | 12.36 | 12.36 | 12.15 | 12.15 | 844 | +0.00(+0.00%) |
May 22, 2008 | 11.96 | 12.16 | 11.96 | 12.15 | 2,675 | +0.09(+0.77%) |
May 21, 2008 | 12.23 | 12.23 | 12.06 | 12.06 | 1,014 | +0.00(+0.00%) |
May 20, 2008 | 12.02 | 12.06 | 12.02 | 12.06 | 2,048 | +0.09(+0.77%) |
May 19, 2008 | 11.95 | 11.96 | 11.95 | 11.96 | 1,893 | +0.00(+0.00%) |
May 16, 2008 | 12.27 | 12.28 | 11.96 | 11.96 | 3,992 | -0.96(-7.46%) |
May 15, 2008 | 12.93 | 12.93 | 12.93 | 12.93 | 141 | +0.59(+4.81%) |
May 14, 2008 | 12.57 | 12.57 | 12.33 | 12.33 | 1,618 | -0.19(-1.48%) |
May 13, 2008 | 12.52 | 12.52 | 12.52 | 12.52 | 862 | +0.00(+0.00%) |
May 12, 2008 | 12.52 | 12.57 | 12.49 | 12.52 | 3,019 | +0.05(+0.37%) |
May 09, 2008 | 12.71 | 12.71 | 12.47 | 12.47 | 541 | -0.37(-2.89%) |
May 08, 2008 | 12.80 | 12.84 | 12.80 | 12.84 | 539 | -0.05(-0.36%) |
May 07, 2008 | 12.89 | 12.89 | 12.89 | 12.89 | 442 | -0.09(-0.71%) |
May 06, 2008 | 14.09 | 14.10 | 12.52 | 12.98 | 11,023 | -0.46(-3.45%) |
May 05, 2008 | 13.44 | 13.46 | 13.44 | 13.45 | 988 | +0.27(+2.04%) |
May 02, 2008 | 13.18 | 13.18 | 13.18 | 13.18 | 129 | -0.50(-3.66%) |
May 01, 2008 | 13.82 | 13.82 | 12.94 | 13.68 | 2,156 | -0.14(-1.01%) |
Apr 30, 2008 | 13.82 | 13.84 | 13.82 | 13.82 | 1,682 | -0.00(-0.00%) |
Apr 29, 2008 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 14.77 | 14.77 | 13.82 | 13.82 | 334 | -0.13(-0.93%) |
Apr 25, 2008 | 14.09 | 14.09 | 13.95 | 13.95 | 714 | -0.85(-5.76%) |
Apr 24, 2008 | 14.82 | 14.82 | 14.80 | 14.80 | 431 | +0.94(+6.76%) |
Apr 23, 2008 | 13.86 | 13.86 | 13.86 | 13.86 | 107 | +0.05(+0.34%) |
Apr 22, 2008 | 13.82 | 13.82 | 13.82 | 13.82 | 107 | -0.10(-0.73%) |
Apr 21, 2008 | 15.18 | 15.18 | 13.91 | 13.92 | 4,348 | -0.54(-3.76%) |
Apr 18, 2008 | 14.85 | 14.85 | 14.43 | 14.46 | 1,384 | +0.09(+0.63%) |
Apr 17, 2008 | 14.38 | 14.38 | 14.33 | 14.37 | 131,670 | -0.46(-3.13%) |
Apr 16, 2008 | 15.12 | 15.16 | 14.50 | 14.84 | 3,183 | +0.00(+0.00%) |
Apr 15, 2008 | 15.07 | 15.07 | 14.84 | 14.84 | 7,548 | +0.45(+3.16%) |
Apr 14, 2008 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 14.38 | 14.38 | 14.38 | 14.38 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 15.09 | 15.09 | 14.38 | 14.38 | 788 | -0.45(-3.06%) |
Apr 09, 2008 | 14.88 | 15.16 | 14.84 | 14.84 | 2,842 | -0.00(-0.00%) |
Apr 08, 2008 | 14.84 | 14.84 | 14.84 | 14.84 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 15.25 | 15.25 | 14.61 | 14.84 | 1,495 | +0.00(+0.00%) |
Apr 04, 2008 | 14.78 | 14.84 | 14.66 | 14.84 | 4,143 | +0.68(+4.78%) |
Apr 03, 2008 | 14.16 | 14.16 | 14.16 | 14.16 | 115 | -0.23(-1.61%) |
Apr 02, 2008 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 14.39 | 14.39 | 14.39 | 14.39 | 215 | -0.68(-4.49%) |
Mar 31, 2008 | 14.37 | 15.07 | 14.37 | 15.07 | 3,482 | +0.93(+6.56%) |
Mar 28, 2008 | 15.29 | 15.30 | 14.14 | 14.14 | 4,167 | -0.06(-0.46%) |
Mar 27, 2008 | 14.09 | 14.21 | 14.09 | 14.21 | 890 | -0.26(-1.80%) |
Mar 26, 2008 | 14.17 | 14.61 | 14.14 | 14.47 | 2,382 | +0.05(+0.32%) |
Mar 25, 2008 | 14.86 | 14.86 | 14.42 | 14.42 | 1,154 | +0.05(+0.32%) |
Mar 24, 2008 | 14.37 | 14.71 | 13.96 | 14.37 | 3,270 | +0.23(+1.64%) |
Mar 21, 2008 | 14.69 | 14.69 | 13.92 | 14.14 | 3,282 | +0.00(+0.00%) |
Mar 20, 2008 | 14.69 | 14.69 | 13.92 | 14.14 | 3,282 | -0.26(-1.78%) |
Mar 19, 2008 | 14.09 | 14.40 | 13.93 | 14.40 | 1,848 | +0.02(+0.17%) |
Mar 18, 2008 | 14.37 | 14.37 | 14.37 | 14.37 | 741 | +0.00(+0.00%) |
Mar 17, 2008 | 14.33 | 14.41 | 14.33 | 14.37 | 2,301 | -0.41(-2.76%) |
Mar 14, 2008 | 15.30 | 15.53 | 14.78 | 14.78 | 5,945 | -0.58(-3.80%) |
Mar 13, 2008 | 15.41 | 15.41 | 14.37 | 15.37 | 2,743 | +0.71(+4.87%) |
Mar 12, 2008 | 14.92 | 14.93 | 14.51 | 14.65 | 9,871 | +0.05(+0.32%) |
Mar 11, 2008 | 14.67 | 14.93 | 14.61 | 14.61 | 1,660 | -0.38(-2.54%) |
Mar 10, 2008 | 15.55 | 15.55 | 13.91 | 14.99 | 12,400 | -0.09(-0.61%) |
Mar 07, 2008 | 15.17 | 15.22 | 14.88 | 15.08 | 3,509 | -0.59(-3.79%) |
Mar 06, 2008 | 15.57 | 15.90 | 15.57 | 15.67 | 33,430 | -0.25(-1.57%) |
Mar 05, 2008 | 15.90 | 15.92 | 15.90 | 15.92 | 528 | -0.17(-1.04%) |
Mar 04, 2008 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | +0.00(+0.00%) |