Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.72 | 15.14 | 14.59 | 14.59 | 47,799 | -0.33(-2.22%) |
May 29, 2008 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | +0.00(+0.00%) |
May 28, 2008 | 14.92 | 14.92 | 14.92 | 14.92 | 178 | +0.61(+4.27%) |
May 27, 2008 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | +0.00(+0.00%) |
May 26, 2008 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | +0.00(+0.00%) |
May 22, 2008 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | +0.00(+0.00%) |
May 21, 2008 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | +0.00(+0.00%) |
May 20, 2008 | 14.32 | 14.32 | 14.31 | 14.31 | 356 | +0.01(+0.04%) |
May 19, 2008 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
May 16, 2008 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
May 15, 2008 | 14.30 | 14.30 | 14.30 | 14.30 | 231 | +0.00(+0.00%) |
May 14, 2008 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
May 13, 2008 | 15.27 | 15.27 | 14.30 | 14.30 | 713 | -0.84(-5.56%) |
May 12, 2008 | 15.14 | 15.14 | 15.14 | 15.14 | 215 | +0.84(+5.84%) |
May 09, 2008 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | +0.00(+0.00%) |
May 08, 2008 | 14.31 | 14.31 | 14.31 | 14.31 | 2,090 | -0.12(-0.82%) |
May 07, 2008 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
May 06, 2008 | 14.58 | 15.14 | 14.30 | 14.42 | 3,063 | -0.72(-4.74%) |
May 05, 2008 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | +0.00(+0.00%) |
May 02, 2008 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | +0.00(+0.00%) |
May 01, 2008 | 15.14 | 15.14 | 15.14 | 15.14 | 263 | +0.00(+0.00%) |
Apr 30, 2008 | 15.14 | 15.14 | 15.14 | 15.14 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 15.14 | 15.14 | 15.14 | 15.14 | 217 | +0.84(+5.88%) |
Apr 28, 2008 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 14.30 | 14.30 | 14.30 | 14.30 | 668 | +0.00(+0.00%) |
Apr 24, 2008 | 14.30 | 14.30 | 14.30 | 14.30 | 3,930 | +0.00(+0.00%) |
Apr 23, 2008 | 14.16 | 14.30 | 14.16 | 14.30 | 3,655 | +0.00(+0.00%) |
Apr 22, 2008 | 14.30 | 14.30 | 14.30 | 14.30 | 891 | +0.27(+1.96%) |
Apr 21, 2008 | 14.02 | 14.02 | 14.02 | 14.02 | 1,426 | -0.24(-1.65%) |
Apr 18, 2008 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 14.30 | 14.30 | 13.83 | 14.26 | 6,960 | -0.04(-0.27%) |
Apr 16, 2008 | 14.19 | 14.30 | 14.19 | 14.30 | 891 | +0.00(+0.00%) |
Apr 15, 2008 | 14.38 | 14.38 | 14.16 | 14.30 | 3,167 | -0.76(-5.03%) |
Apr 14, 2008 | 15.06 | 15.06 | 15.06 | 15.06 | 210 | -0.22(-1.43%) |
Apr 11, 2008 | 14.45 | 15.28 | 14.45 | 15.28 | 891 | +0.82(+5.66%) |
Apr 10, 2008 | 14.45 | 14.47 | 14.45 | 14.46 | 2,323 | -0.13(-0.86%) |
Apr 09, 2008 | 14.73 | 15.78 | 14.58 | 14.58 | 2,327 | -0.00(-0.02%) |
Apr 08, 2008 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 14.65 | 14.86 | 14.58 | 14.59 | 4,269 | -0.27(-1.85%) |
Apr 04, 2008 | 15.40 | 15.40 | 14.86 | 14.86 | 445 | -0.16(-1.05%) |
Apr 03, 2008 | 15.02 | 15.02 | 15.02 | 15.02 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 15.14 | 15.73 | 15.02 | 15.02 | 2,740 | -0.12(-0.82%) |
Apr 01, 2008 | 15.79 | 15.79 | 15.14 | 15.14 | 4,556 | -0.30(-1.96%) |
Mar 31, 2008 | 15.84 | 15.84 | 15.20 | 15.44 | 7,719 | -0.34(-2.13%) |
Mar 28, 2008 | 15.78 | 15.78 | 15.78 | 15.78 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 15.53 | 15.98 | 15.53 | 15.78 | 2,703 | +1.20(+8.23%) |
Mar 26, 2008 | 14.58 | 14.58 | 14.58 | 14.58 | 2,006 | +0.00(+0.00%) |
Mar 25, 2008 | 14.87 | 15.98 | 14.45 | 14.58 | 5,394 | +0.71(+5.09%) |
Mar 24, 2008 | 13.46 | 13.88 | 13.46 | 13.87 | 2,510 | +0.42(+3.08%) |
Mar 21, 2008 | 13.33 | 13.74 | 13.33 | 13.46 | 1,604 | +0.00(+0.00%) |
Mar 20, 2008 | 13.33 | 13.74 | 13.33 | 13.46 | 1,604 | +0.01(+0.04%) |
Mar 19, 2008 | 14.30 | 14.30 | 13.45 | 13.45 | 2,318 | -1.14(-7.80%) |
Mar 18, 2008 | 14.02 | 15.14 | 13.46 | 14.59 | 2,591 | -0.69(-4.51%) |
Mar 17, 2008 | 15.29 | 15.56 | 15.28 | 15.28 | 4,748 | +0.00(+0.00%) |
Mar 14, 2008 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 15.28 | 15.28 | 15.28 | 15.28 | 522 | +0.00(+0.00%) |
Mar 11, 2008 | 15.28 | 15.28 | 15.28 | 15.28 | 718 | -0.42(-2.68%) |
Mar 10, 2008 | 15.70 | 15.70 | 15.28 | 15.70 | 1,039 | +0.42(+2.75%) |
Mar 07, 2008 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 15.30 | 15.87 | 15.28 | 15.28 | 3,951 | -0.61(-3.81%) |