Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.01 | 15.03 | 14.97 | 15.03 | 713 | +0.05(+0.37%) |
May 29, 2008 | 15.04 | 15.04 | 14.97 | 14.97 | 1,976 | -0.03(-0.17%) |
May 28, 2008 | 15.00 | 15.01 | 15.00 | 15.00 | 3,579 | -0.03(-0.20%) |
May 27, 2008 | 14.97 | 15.03 | 14.97 | 15.03 | 3,455 | +0.10(+0.67%) |
May 26, 2008 | 15.03 | 15.03 | 14.93 | 14.93 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.03 | 15.03 | 14.93 | 14.93 | 2,300 | -0.10(-0.67%) |
May 22, 2008 | 15.00 | 15.04 | 15.00 | 15.03 | 3,450 | +0.08(+0.54%) |
May 21, 2008 | 14.95 | 14.95 | 14.91 | 14.95 | 850 | +0.15(+1.01%) |
May 20, 2008 | 14.62 | 14.80 | 14.62 | 14.80 | 6,814 | +0.18(+1.23%) |
May 19, 2008 | 14.53 | 14.64 | 14.53 | 14.62 | 4,568 | +0.03(+0.21%) |
May 16, 2008 | 14.50 | 14.60 | 14.50 | 14.59 | 3,900 | +0.10(+0.69%) |
May 15, 2008 | 14.44 | 14.49 | 14.41 | 14.49 | 4,293 | +0.06(+0.42%) |
May 14, 2008 | 14.47 | 14.52 | 14.43 | 14.43 | 3,300 | -0.10(-0.70%) |
May 13, 2008 | 14.52 | 14.55 | 14.46 | 14.53 | 2,200 | +0.02(+0.15%) |
May 12, 2008 | 14.45 | 14.62 | 14.45 | 14.51 | 14,900 | -0.05(-0.34%) |
May 09, 2008 | 14.60 | 14.60 | 14.56 | 14.56 | 3,900 | -0.01(-0.07%) |
May 08, 2008 | 14.76 | 14.76 | 14.57 | 14.57 | 2,600 | -0.07(-0.48%) |
May 07, 2008 | 14.69 | 14.72 | 14.56 | 14.64 | 5,000 | -0.05(-0.34%) |
May 06, 2008 | 14.60 | 14.69 | 14.60 | 14.69 | 4,966 | +0.04(+0.27%) |
May 05, 2008 | 14.60 | 14.65 | 14.60 | 14.65 | 1,927 | +0.14(+0.96%) |
May 02, 2008 | 14.65 | 14.65 | 14.50 | 14.51 | 1,721 | -0.09(-0.62%) |
May 01, 2008 | 14.56 | 14.60 | 14.56 | 14.60 | 3,740 | +0.06(+0.41%) |
Apr 30, 2008 | 14.59 | 14.59 | 14.50 | 14.54 | 1,514 | -0.06(-0.41%) |
Apr 29, 2008 | 14.58 | 14.60 | 14.58 | 14.60 | 1,400 | +0.06(+0.41%) |
Apr 28, 2008 | 14.59 | 14.60 | 14.48 | 14.54 | 10,899 | -0.05(-0.34%) |
Apr 25, 2008 | 14.64 | 14.66 | 14.59 | 14.59 | 2,000 | -0.01(-0.07%) |
Apr 24, 2008 | 14.60 | 14.62 | 14.52 | 14.60 | 12,600 | +0.06(+0.41%) |
Apr 23, 2008 | 14.96 | 14.96 | 14.54 | 14.54 | 25,217 | -0.49(-3.26%) |
Apr 22, 2008 | 15.00 | 15.03 | 14.85 | 15.03 | 4,200 | +0.13(+0.87%) |
Apr 21, 2008 | 14.90 | 14.90 | 14.90 | 14.90 | 600 | -0.01(-0.07%) |
Apr 18, 2008 | 14.77 | 14.91 | 14.77 | 14.91 | 2,900 | +0.21(+1.42%) |
Apr 17, 2008 | 14.77 | 14.78 | 14.68 | 14.70 | 8,510 | +0.00(+0.01%) |
Apr 16, 2008 | 15.42 | 15.42 | 14.70 | 14.70 | 4,590 | -0.24(-1.61%) |
Apr 15, 2008 | 15.43 | 15.43 | 14.88 | 14.94 | 11,900 | -0.18(-1.19%) |
Apr 14, 2008 | 15.12 | 15.12 | 15.12 | 15.12 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 15.19 | 15.19 | 15.12 | 15.12 | 3,800 | -0.19(-1.24%) |
Apr 10, 2008 | 15.36 | 15.39 | 15.20 | 15.31 | 7,800 | +0.04(+0.26%) |
Apr 09, 2008 | 15.27 | 15.28 | 15.27 | 15.27 | 1,400 | +0.03(+0.20%) |
Apr 08, 2008 | 15.60 | 15.60 | 15.19 | 15.24 | 2,200 | +0.19(+1.26%) |
Apr 07, 2008 | 15.09 | 15.35 | 15.02 | 15.05 | 2,500 | -0.03(-0.20%) |
Apr 04, 2008 | 15.12 | 15.15 | 15.08 | 15.08 | 1,100 | -0.05(-0.32%) |
Apr 03, 2008 | 15.02 | 15.13 | 15.02 | 15.13 | 400 | +0.01(+0.05%) |
Apr 02, 2008 | 15.14 | 15.14 | 14.97 | 15.12 | 1,800 | -0.02(-0.13%) |
Apr 01, 2008 | 15.09 | 15.22 | 14.94 | 15.14 | 1,500 | +0.08(+0.53%) |
Mar 31, 2008 | 15.19 | 15.24 | 14.88 | 15.06 | 6,600 | +0.01(+0.07%) |
Mar 28, 2008 | 15.10 | 15.17 | 14.90 | 15.05 | 3,800 | -0.00(-0.00%) |
Mar 27, 2008 | 15.16 | 15.16 | 14.84 | 15.05 | 3,100 | +0.11(+0.74%) |
Mar 26, 2008 | 15.04 | 15.05 | 14.94 | 14.94 | 3,600 | +0.11(+0.74%) |
Mar 25, 2008 | 4.830 | 14.83 | 14.83 | 14.83 | 0 | +0.00(+0.00%) |
Mar 24, 2008 | 14.89 | 15.10 | 14.83 | 14.83 | 2,100 | -0.06(-0.40%) |
Mar 21, 2008 | 14.70 | 14.89 | 14.70 | 14.89 | 600 | +0.00(+0.00%) |
Mar 20, 2008 | 14.70 | 14.89 | 14.70 | 14.89 | 600 | +0.19(+1.29%) |
Mar 19, 2008 | 14.72 | 14.72 | 14.70 | 14.70 | 1,100 | -0.23(-1.54%) |
Mar 18, 2008 | 14.56 | 14.93 | 14.56 | 14.93 | 5,700 | +0.37(+2.54%) |
Mar 17, 2008 | 14.60 | 14.60 | 14.56 | 14.56 | 4,200 | -0.08(-0.53%) |
Mar 14, 2008 | 14.62 | 14.75 | 14.62 | 14.64 | 4,400 | -0.17(-1.13%) |
Mar 13, 2008 | 14.68 | 14.94 | 14.68 | 14.80 | 5,700 | -0.09(-0.57%) |
Mar 12, 2008 | 15.17 | 15.29 | 14.89 | 14.89 | 6,600 | -0.02(-0.17%) |
Mar 11, 2008 | 15.03 | 15.49 | 14.90 | 14.91 | 10,500 | -0.20(-1.29%) |
Mar 10, 2008 | 14.89 | 15.11 | 14.89 | 15.11 | 3,500 | +0.27(+1.82%) |
Mar 07, 2008 | 14.98 | 14.99 | 14.78 | 14.84 | 6,900 | -0.14(-0.93%) |
Mar 06, 2008 | 15.20 | 15.20 | 14.96 | 14.98 | 8,500 | -0.31(-2.03%) |
Mar 05, 2008 | 15.89 | 15.89 | 14.94 | 15.29 | 17,643 | -0.11(-0.71%) |
Mar 04, 2008 | 15.40 | 15.45 | 15.29 | 15.40 | 1,700 | +0.20(+1.32%) |