Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.51 | 14.52 | 14.45 | 14.51 | 1,334 | +0.00(+0.00%) |
May 29, 2008 | 14.51 | 14.51 | 14.51 | 14.51 | 449 | +0.22(+1.56%) |
May 28, 2008 | 14.33 | 14.33 | 14.29 | 14.29 | 2,764 | +0.10(+0.69%) |
May 27, 2008 | 14.20 | 14.20 | 14.07 | 14.19 | 2,662 | +0.15(+1.08%) |
May 26, 2008 | 14.07 | 14.07 | 14.01 | 14.04 | 0 | -0.01(-0.06%) |
May 23, 2008 | 14.07 | 14.07 | 14.01 | 14.05 | 3,369 | -0.13(-0.94%) |
May 22, 2008 | 14.16 | 14.22 | 14.16 | 14.18 | 344 | -0.02(-0.13%) |
May 21, 2008 | 14.48 | 14.48 | 14.20 | 14.20 | 7,234 | -0.29(-2.03%) |
May 20, 2008 | 14.60 | 14.60 | 14.47 | 14.49 | 6,672 | -0.24(-1.63%) |
May 19, 2008 | 14.80 | 14.80 | 14.73 | 14.73 | 4,226 | -0.06(-0.42%) |
May 16, 2008 | 14.66 | 14.80 | 14.66 | 14.80 | 1,010 | -0.16(-1.07%) |
May 15, 2008 | 14.78 | 14.96 | 14.78 | 14.96 | 3,160 | +0.08(+0.54%) |
May 14, 2008 | 14.88 | 14.90 | 14.87 | 14.88 | 1,415 | +0.20(+1.40%) |
May 13, 2008 | 14.65 | 14.67 | 14.64 | 14.67 | 4,380 | +0.11(+0.73%) |
May 12, 2008 | 14.42 | 14.61 | 14.42 | 14.56 | 1,546 | +0.18(+1.24%) |
May 09, 2008 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
May 08, 2008 | 14.39 | 14.39 | 14.39 | 14.39 | 1,460 | -0.03(-0.19%) |
May 07, 2008 | 14.64 | 14.64 | 14.41 | 14.41 | 476 | -0.17(-1.16%) |
May 06, 2008 | 14.31 | 14.58 | 14.31 | 14.58 | 1,992 | +0.20(+1.36%) |
May 05, 2008 | 14.41 | 14.41 | 14.39 | 14.39 | 786 | -0.14(-0.98%) |
May 02, 2008 | 14.76 | 14.76 | 14.53 | 14.53 | 1,507 | -0.04(-0.24%) |
May 01, 2008 | 14.28 | 14.59 | 14.19 | 14.56 | 2,379 | +0.30(+2.12%) |
Apr 30, 2008 | 14.36 | 14.43 | 14.26 | 14.26 | 3,734 | -0.11(-0.74%) |
Apr 29, 2008 | 14.25 | 14.37 | 14.25 | 14.37 | 921 | +0.08(+0.56%) |
Apr 28, 2008 | 14.26 | 14.38 | 14.26 | 14.29 | 4,209 | -0.04(-0.31%) |
Apr 25, 2008 | 14.17 | 14.33 | 14.10 | 14.33 | 4,444 | +0.40(+2.88%) |
Apr 24, 2008 | 14.03 | 14.03 | 13.93 | 13.93 | 786 | -0.09(-0.64%) |
Apr 23, 2008 | 14.00 | 14.13 | 13.95 | 14.02 | 2,450 | +0.07(+0.51%) |
Apr 22, 2008 | 14.11 | 14.11 | 13.92 | 13.95 | 3,003 | -0.30(-2.12%) |
Apr 21, 2008 | 14.14 | 14.25 | 14.14 | 14.25 | 3,633 | -0.01(-0.06%) |
Apr 18, 2008 | 14.33 | 14.33 | 14.25 | 14.26 | 11,995 | +0.35(+2.50%) |
Apr 17, 2008 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 13.80 | 13.92 | 13.80 | 13.92 | 1,373 | +0.27(+1.96%) |
Apr 15, 2008 | 13.64 | 13.65 | 13.64 | 13.65 | 530 | -0.04(-0.26%) |
Apr 14, 2008 | 13.75 | 13.75 | 13.68 | 13.68 | 691 | -0.12(-0.90%) |
Apr 11, 2008 | 13.82 | 13.82 | 13.81 | 13.81 | 1,797 | -0.13(-0.96%) |
Apr 10, 2008 | 13.84 | 13.97 | 13.84 | 13.94 | 1,684 | +0.06(+0.45%) |
Apr 09, 2008 | 13.88 | 13.88 | 13.88 | 13.88 | 1,010 | -0.26(-1.83%) |
Apr 08, 2008 | 14.14 | 14.14 | 14.14 | 14.14 | 112 | -0.12(-0.87%) |
Apr 07, 2008 | 14.21 | 14.26 | 14.21 | 14.26 | 449 | +0.00(+0.00%) |
Apr 04, 2008 | 14.18 | 14.31 | 14.18 | 14.26 | 673 | +0.09(+0.63%) |
Apr 03, 2008 | 14.17 | 14.17 | 14.17 | 14.17 | 336 | -0.12(-0.82%) |
Apr 02, 2008 | 14.40 | 14.40 | 14.26 | 14.29 | 1,123 | +0.12(+0.83%) |
Apr 01, 2008 | 14.16 | 14.21 | 14.16 | 14.17 | 898 | +0.53(+3.92%) |
Mar 31, 2008 | 13.71 | 13.71 | 13.64 | 13.64 | 1,684 | -0.01(-0.07%) |
Mar 28, 2008 | 13.79 | 13.79 | 13.62 | 13.65 | 673 | -0.36(-2.54%) |
Mar 27, 2008 | 14.00 | 14.00 | 14.00 | 14.00 | 112 | -0.02(-0.13%) |
Mar 26, 2008 | 14.05 | 14.05 | 14.02 | 14.02 | 1,684 | -0.25(-1.75%) |
Mar 25, 2008 | 14.21 | 14.27 | 14.21 | 14.27 | 561 | +0.05(+0.34%) |
Mar 24, 2008 | 14.24 | 14.24 | 14.22 | 14.22 | 449 | +0.37(+2.67%) |
Mar 21, 2008 | 13.64 | 13.87 | 13.64 | 13.85 | 2,021 | +0.00(+0.00%) |
Mar 20, 2008 | 13.64 | 13.87 | 13.64 | 13.85 | 2,021 | +0.20(+1.43%) |
Mar 19, 2008 | 13.75 | 13.75 | 13.66 | 13.66 | 1,797 | +0.16(+1.19%) |
Mar 18, 2008 | 13.50 | 13.50 | 13.50 | 13.50 | 112 | +0.22(+1.68%) |
Mar 17, 2008 | 13.27 | 13.27 | 13.27 | 13.27 | 224 | -0.04(-0.27%) |
Mar 14, 2008 | 13.26 | 13.43 | 13.26 | 13.31 | 449 | -0.32(-2.35%) |
Mar 13, 2008 | 13.34 | 13.63 | 13.34 | 13.63 | 5,616 | +0.00(+0.00%) |
Mar 12, 2008 | 13.65 | 13.76 | 13.63 | 13.63 | 3,819 | +0.12(+0.92%) |
Mar 11, 2008 | 13.51 | 13.51 | 13.51 | 13.51 | 224 | +0.34(+2.57%) |
Mar 10, 2008 | 13.35 | 13.35 | 13.17 | 13.17 | 224 | -0.71(-5.13%) |
Mar 07, 2008 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 13.88 | 13.88 | 13.88 | 13.88 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 14.05 | 14.05 | 13.85 | 13.88 | 8,087 | +0.07(+0.52%) |
Mar 04, 2008 | 13.81 | 13.81 | 13.81 | 13.81 | 224 | +0.03(+0.19%) |