Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.63 | 12.73 | 12.63 | 12.70 | 10,470 | +0.06(+0.49%) |
May 29, 2008 | 12.49 | 12.63 | 12.23 | 12.63 | 8,083 | -0.21(-1.61%) |
May 28, 2008 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | +0.00(+0.00%) |
May 27, 2008 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | +0.00(+0.00%) |
May 26, 2008 | 12.77 | 12.86 | 12.74 | 12.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.77 | 12.86 | 12.74 | 12.84 | 3,296 | -0.18(-1.39%) |
May 22, 2008 | 13.02 | 13.02 | 13.02 | 13.02 | 581 | -0.02(-0.12%) |
May 21, 2008 | 13.03 | 13.04 | 13.03 | 13.04 | 4,265 | -0.16(-1.25%) |
May 20, 2008 | 13.31 | 13.36 | 12.97 | 13.20 | 30,416 | -0.09(-0.66%) |
May 19, 2008 | 13.25 | 13.29 | 13.07 | 13.29 | 3,102 | +0.15(+1.14%) |
May 16, 2008 | 12.85 | 13.29 | 12.85 | 13.14 | 2,780 | -0.10(-0.77%) |
May 15, 2008 | 13.35 | 13.35 | 13.24 | 13.24 | 2,730 | -0.24(-1.81%) |
May 14, 2008 | 13.43 | 13.49 | 13.40 | 13.49 | 15,124 | -0.31(-2.24%) |
May 13, 2008 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |
May 12, 2008 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |
May 09, 2008 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |
May 08, 2008 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |
May 07, 2008 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |
May 06, 2008 | 13.51 | 13.80 | 13.39 | 13.80 | 14,930 | +0.46(+3.44%) |
May 05, 2008 | 13.70 | 13.78 | 13.00 | 13.34 | 7,661 | -0.53(-3.79%) |
May 02, 2008 | 13.69 | 13.87 | 13.54 | 13.86 | 46,374 | +0.46(+3.42%) |
May 01, 2008 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 13.40 | 13.41 | 13.40 | 13.40 | 3,490 | +0.12(+0.93%) |
Apr 29, 2008 | 13.23 | 13.28 | 13.21 | 13.28 | 21,135 | -0.19(-1.38%) |
Apr 28, 2008 | 13.49 | 13.49 | 13.47 | 13.47 | 775 | +0.19(+1.40%) |
Apr 25, 2008 | 13.20 | 13.28 | 13.20 | 13.28 | 8,919 | +0.25(+1.94%) |
Apr 24, 2008 | 13.03 | 13.03 | 13.03 | 13.03 | 775 | -0.15(-1.13%) |
Apr 23, 2008 | 13.18 | 13.18 | 13.18 | 13.18 | 193 | -0.45(-3.29%) |
Apr 22, 2008 | 13.61 | 13.63 | 13.56 | 13.63 | 7,950 | -0.13(-0.97%) |
Apr 21, 2008 | 13.82 | 13.82 | 13.76 | 13.76 | 581 | -0.35(-2.49%) |
Apr 18, 2008 | 13.77 | 14.11 | 13.59 | 14.11 | 6,398 | +0.67(+4.95%) |
Apr 17, 2008 | 13.44 | 13.44 | 13.44 | 13.44 | 193 | -0.08(-0.61%) |
Apr 16, 2008 | 13.25 | 13.54 | 13.19 | 13.53 | 8,337 | +0.73(+5.72%) |
Apr 15, 2008 | 13.26 | 13.26 | 12.70 | 12.79 | 2,132 | -0.15(-1.19%) |
Apr 14, 2008 | 13.09 | 13.19 | 12.95 | 12.95 | 2,714 | +0.01(+0.08%) |
Apr 11, 2008 | 13.07 | 13.24 | 12.86 | 12.94 | 601,886 | -0.37(-2.79%) |
Apr 10, 2008 | 13.31 | 13.37 | 13.26 | 13.31 | 1,939 | -0.10(-0.77%) |
Apr 09, 2008 | 13.59 | 13.63 | 13.41 | 13.41 | 2,326 | -0.02(-0.15%) |
Apr 08, 2008 | 13.46 | 13.56 | 13.43 | 13.43 | 1,357 | -0.11(-0.84%) |
Apr 07, 2008 | 13.93 | 13.93 | 13.28 | 13.55 | 54,681 | -0.59(-4.19%) |
Apr 04, 2008 | 14.13 | 14.14 | 14.13 | 14.14 | 1,357 | -0.03(-0.22%) |
Apr 03, 2008 | 14.17 | 14.17 | 14.17 | 14.17 | 193 | -0.37(-2.52%) |
Apr 02, 2008 | 14.54 | 14.54 | 14.54 | 14.54 | 193 | +0.23(+1.62%) |
Apr 01, 2008 | 14.16 | 14.35 | 14.16 | 14.31 | 1,745 | +0.63(+4.64%) |
Mar 31, 2008 | 13.67 | 13.67 | 13.67 | 13.67 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 13.77 | 13.77 | 13.47 | 13.67 | 2,714 | +0.03(+0.23%) |
Mar 27, 2008 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 13.80 | 13.80 | 13.60 | 13.64 | 1,163 | -0.17(-1.20%) |
Mar 25, 2008 | 13.81 | 13.81 | 13.81 | 13.81 | 581 | +0.57(+4.29%) |
Mar 24, 2008 | 13.24 | 13.24 | 13.24 | 13.24 | 387 | -0.15(-1.12%) |
Mar 21, 2008 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 13.39 | 13.39 | 13.39 | 13.39 | 1,939 | +0.01(+0.04%) |
Mar 18, 2008 | 13.38 | 13.38 | 13.38 | 13.38 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 13.01 | 13.38 | 13.01 | 13.38 | 5,235 | -0.27(-2.00%) |
Mar 14, 2008 | 13.75 | 13.76 | 13.46 | 13.66 | 12,991 | -0.04(-0.26%) |
Mar 13, 2008 | 13.67 | 13.69 | 13.67 | 13.69 | 775 | -0.08(-0.56%) |
Mar 12, 2008 | 13.92 | 13.92 | 13.77 | 13.77 | 969 | -0.05(-0.37%) |
Mar 11, 2008 | 13.69 | 13.82 | 13.69 | 13.82 | 775 | +0.38(+2.80%) |
Mar 10, 2008 | 13.49 | 13.49 | 13.36 | 13.44 | 1,357 | -0.06(-0.46%) |
Mar 07, 2008 | 13.51 | 13.51 | 13.51 | 13.51 | 387 | -0.05(-0.34%) |
Mar 06, 2008 | 13.77 | 13.77 | 13.55 | 13.55 | 6,398 | -0.29(-2.12%) |
Mar 05, 2008 | 13.85 | 13.85 | 13.85 | 13.85 | 1,163 | +0.00(+0.00%) |
Mar 04, 2008 | 13.85 | 13.85 | 13.85 | 13.85 | 387 | +0.18(+1.28%) |