Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2008 | 14.05 | 14.06 | 13.36 | 13.80 | 19,600 | -0.25(-1.78%) |
Feb 29, 2008 | 14.06 | 14.06 | 14.05 | 14.05 | 2,600 | -0.05(-0.36%) |
Feb 28, 2008 | 14.50 | 14.50 | 14.10 | 14.10 | 1,500 | -0.42(-2.89%) |
Feb 27, 2008 | 14.62 | 14.74 | 14.52 | 14.52 | 5,807 | -0.08(-0.55%) |
Feb 26, 2008 | 14.60 | 14.60 | 14.60 | 14.60 | 800 | -0.05(-0.34%) |
Feb 25, 2008 | 14.55 | 14.68 | 14.38 | 14.65 | 1,900 | +0.15(+1.03%) |
Feb 22, 2008 | 14.80 | 14.87 | 14.50 | 14.50 | 5,100 | -0.35(-2.36%) |
Feb 21, 2008 | 14.85 | 14.85 | 14.85 | 14.85 | 800 | +0.01(+0.07%) |
Feb 20, 2008 | 15.40 | 15.40 | 14.84 | 14.84 | 5,600 | -0.93(-5.90%) |
Feb 19, 2008 | 15.02 | 15.77 | 15.02 | 15.77 | 4,700 | +0.79(+5.27%) |
Feb 18, 2008 | 15.31 | 15.31 | 14.98 | 14.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.31 | 15.31 | 14.98 | 14.98 | 8,600 | -0.42(-2.73%) |
Feb 14, 2008 | 15.50 | 15.50 | 15.27 | 15.40 | 5,800 | -0.25(-1.60%) |
Feb 13, 2008 | 15.65 | 15.65 | 15.65 | 15.65 | 800 | +0.00(+0.00%) |
Feb 12, 2008 | 15.55 | 15.65 | 15.55 | 15.65 | 2,400 | +0.25(+1.62%) |
Feb 11, 2008 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) |
Feb 08, 2008 | 15.40 | 15.41 | 15.40 | 15.40 | 3,100 | -0.10(-0.65%) |
Feb 07, 2008 | 15.50 | 15.50 | 15.50 | 15.50 | 400 | -0.12(-0.77%) |
Feb 06, 2008 | 15.62 | 15.62 | 15.62 | 15.62 | 100 | +0.00(+0.00%) |
Feb 05, 2008 | 15.55 | 15.62 | 15.55 | 15.62 | 500 | +0.22(+1.43%) |
Feb 04, 2008 | 15.40 | 15.40 | 15.40 | 15.40 | 100 | +0.09(+0.56%) |