Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.04 | 15.35 | 15.00 | 15.00 | 6,500 | +0.00(+0.00%) |
May 29, 2008 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) |
May 28, 2008 | 15.00 | 15.04 | 14.98 | 15.00 | 1,200 | +0.02(+0.13%) |
May 27, 2008 | 14.75 | 14.98 | 14.75 | 14.98 | 3,500 | +0.33(+2.25%) |
May 26, 2008 | 14.70 | 14.70 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.70 | 14.70 | 14.65 | 14.65 | 1,940 | -0.19(-1.28%) |
May 22, 2008 | 14.75 | 14.84 | 14.75 | 14.84 | 800 | +0.19(+1.30%) |
May 21, 2008 | 14.55 | 14.75 | 14.55 | 14.65 | 1,500 | +0.10(+0.69%) |
May 20, 2008 | 14.48 | 14.55 | 14.48 | 14.55 | 1,625 | +0.07(+0.48%) |
May 19, 2008 | 14.43 | 14.48 | 14.43 | 14.48 | 900 | +0.09(+0.63%) |
May 16, 2008 | 14.39 | 14.40 | 14.39 | 14.39 | 1,675 | -0.03(-0.21%) |
May 15, 2008 | 14.42 | 14.42 | 14.42 | 14.42 | 0 | +0.00(+0.00%) |
May 14, 2008 | 14.45 | 14.49 | 14.39 | 14.42 | 4,180 | -0.13(-0.89%) |
May 13, 2008 | 14.55 | 14.55 | 14.55 | 14.55 | 1,400 | -0.05(-0.34%) |
May 12, 2008 | 14.70 | 14.70 | 14.60 | 14.60 | 2,100 | -0.15(-1.02%) |
May 09, 2008 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
May 08, 2008 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
May 07, 2008 | 14.75 | 14.75 | 14.75 | 14.75 | 700 | -0.06(-0.41%) |
May 06, 2008 | 14.93 | 15.55 | 14.56 | 14.81 | 5,900 | +0.52(+3.64%) |
May 05, 2008 | 14.19 | 14.44 | 14.19 | 14.29 | 3,920 | +0.25(+1.78%) |
May 02, 2008 | 14.20 | 14.20 | 14.04 | 14.04 | 400 | -0.16(-1.13%) |
May 01, 2008 | 14.35 | 14.35 | 14.20 | 14.20 | 700 | -0.25(-1.73%) |
Apr 30, 2008 | 14.10 | 14.55 | 14.10 | 14.45 | 1,390 | +0.15(+1.05%) |
Apr 29, 2008 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 14.10 | 14.31 | 14.10 | 14.30 | 6,076 | +0.39(+2.80%) |
Apr 25, 2008 | 14.10 | 14.10 | 13.91 | 13.91 | 1,600 | -0.09(-0.64%) |
Apr 24, 2008 | 14.14 | 14.20 | 14.00 | 14.00 | 1,600 | -0.30(-2.10%) |
Apr 23, 2008 | 14.30 | 14.30 | 14.30 | 14.30 | 500 | +0.05(+0.35%) |
Apr 22, 2008 | 14.30 | 14.30 | 14.25 | 14.25 | 1,000 | -0.15(-1.04%) |
Apr 21, 2008 | 14.25 | 14.40 | 14.15 | 14.40 | 5,100 | +0.29(+2.06%) |
Apr 18, 2008 | 14.11 | 14.11 | 14.11 | 14.11 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 14.10 | 14.20 | 14.10 | 14.11 | 2,300 | +0.02(+0.14%) |
Apr 16, 2008 | 14.08 | 14.09 | 14.08 | 14.09 | 300 | +0.00(+0.00%) |
Apr 15, 2008 | 14.05 | 14.09 | 13.97 | 14.09 | 4,600 | -0.01(-0.07%) |
Apr 14, 2008 | 14.04 | 14.10 | 14.04 | 14.10 | 1,400 | +0.10(+0.71%) |
Apr 11, 2008 | 13.95 | 14.00 | 13.89 | 14.00 | 3,200 | +0.03(+0.21%) |
Apr 10, 2008 | 14.00 | 14.00 | 13.97 | 13.97 | 3,100 | +0.07(+0.50%) |
Apr 09, 2008 | 13.90 | 13.90 | 13.90 | 13.90 | 100 | +0.12(+0.87%) |
Apr 08, 2008 | 13.77 | 13.84 | 13.77 | 13.78 | 4,000 | +0.07(+0.51%) |
Apr 07, 2008 | 13.71 | 13.71 | 13.71 | 13.71 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 13.88 | 13.92 | 13.70 | 13.71 | 2,300 | -0.13(-0.94%) |
Apr 03, 2008 | 13.84 | 13.84 | 13.84 | 13.84 | 100 | -0.08(-0.57%) |
Apr 02, 2008 | 13.92 | 13.92 | 13.92 | 13.92 | 300 | +0.00(+0.00%) |
Apr 01, 2008 | 14.35 | 14.43 | 13.70 | 13.92 | 11,000 | -0.43(-3.00%) |
Mar 31, 2008 | 14.25 | 14.35 | 14.25 | 14.35 | 1,000 | +0.25(+1.77%) |
Mar 28, 2008 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 14.01 | 14.10 | 13.90 | 14.10 | 1,100 | -0.07(-0.49%) |
Mar 25, 2008 | 14.15 | 14.17 | 14.05 | 14.17 | 2,200 | -0.08(-0.56%) |
Mar 24, 2008 | 14.00 | 14.25 | 14.00 | 14.25 | 2,900 | +0.40(+2.89%) |
Mar 21, 2008 | 13.45 | 13.90 | 13.45 | 13.85 | 4,300 | +0.00(+0.00%) |
Mar 20, 2008 | 13.45 | 13.90 | 13.45 | 13.85 | 4,300 | +0.20(+1.47%) |
Mar 19, 2008 | 13.65 | 13.65 | 13.40 | 13.65 | 2,600 | +0.10(+0.74%) |
Mar 18, 2008 | 13.19 | 13.55 | 13.19 | 13.55 | 6,600 | +0.17(+1.27%) |
Mar 17, 2008 | 13.50 | 13.50 | 13.20 | 13.38 | 16,600 | -0.24(-1.76%) |
Mar 14, 2008 | 13.90 | 13.90 | 13.61 | 13.62 | 4,000 | -0.28(-2.01%) |
Mar 13, 2008 | 13.90 | 13.90 | 13.52 | 13.90 | 2,500 | +0.10(+0.72%) |
Mar 12, 2008 | 13.99 | 14.10 | 13.80 | 13.80 | 2,000 | -0.19(-1.36%) |
Mar 11, 2008 | 13.80 | 14.01 | 13.80 | 13.99 | 2,200 | +0.18(+1.30%) |
Mar 10, 2008 | 13.75 | 13.81 | 13.75 | 13.81 | 2,100 | +0.10(+0.73%) |
Mar 07, 2008 | 13.38 | 13.82 | 13.38 | 13.71 | 5,400 | -0.05(-0.40%) |
Mar 06, 2008 | 13.80 | 13.90 | 13.75 | 13.77 | 6,900 | -0.04(-0.25%) |
Mar 05, 2008 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 13.80 | 13.80 | 13.80 | 13.80 | 5,000 | +0.00(+0.00%) |