Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 15.03 | 15.09 | 15.03 | 15.07 | 1,809 | +0.15(+0.98%) |
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 | 494 | -0.06(-0.43%) |
May 27, 2008 | 14.94 | 14.99 | 14.94 | 14.99 | 250 | +0.15(+0.98%) |
May 26, 2008 | 14.88 | 14.88 | 14.84 | 14.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.88 | 14.88 | 14.84 | 14.84 | 2,409 | -0.05(-0.33%) |
May 22, 2008 | 14.89 | 14.89 | 14.89 | 14.89 | 247 | +0.00(+0.00%) |
May 21, 2008 | 15.03 | 15.05 | 14.89 | 14.89 | 8,563 | -0.11(-0.76%) |
May 20, 2008 | 14.99 | 15.00 | 14.99 | 15.00 | 951 | -0.10(-0.64%) |
May 19, 2008 | 15.14 | 15.16 | 15.10 | 15.10 | 1,078 | -0.03(-0.21%) |
May 16, 2008 | 15.13 | 15.13 | 15.13 | 15.13 | 174 | -0.04(-0.27%) |
May 15, 2008 | 15.06 | 15.17 | 15.06 | 15.17 | 1,235 | +0.06(+0.43%) |
May 14, 2008 | 15.11 | 15.11 | 15.11 | 15.11 | 123 | +0.42(+2.87%) |
May 13, 2008 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | +0.00(+0.00%) |
May 12, 2008 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | +0.00(+0.00%) |
May 09, 2008 | 14.69 | 14.69 | 14.69 | 14.69 | 247 | -0.10(-0.66%) |
May 08, 2008 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | +0.00(+0.00%) |
May 07, 2008 | 14.78 | 14.78 | 14.78 | 14.78 | 0 | +0.00(+0.00%) |
May 06, 2008 | 14.78 | 14.78 | 14.78 | 14.78 | 159 | -0.06(-0.38%) |
May 05, 2008 | 14.84 | 14.84 | 14.84 | 14.84 | 370 | -0.09(-0.59%) |
May 02, 2008 | 14.93 | 14.93 | 14.93 | 14.93 | 123 | +0.05(+0.34%) |
May 01, 2008 | 14.82 | 14.88 | 14.82 | 14.88 | 988 | -0.08(-0.51%) |
Apr 30, 2008 | 14.96 | 14.96 | 14.90 | 14.95 | 370 | +0.07(+0.49%) |
Apr 29, 2008 | 14.87 | 14.88 | 14.86 | 14.88 | 556 | +0.09(+0.60%) |
Apr 28, 2008 | 14.84 | 14.84 | 14.79 | 14.79 | 1,421 | +0.30(+2.07%) |
Apr 25, 2008 | 14.60 | 14.60 | 14.49 | 14.49 | 988 | -0.28(-1.92%) |
Apr 24, 2008 | 14.64 | 14.77 | 14.63 | 14.77 | 679 | +0.04(+0.29%) |
Apr 23, 2008 | 14.69 | 14.74 | 14.68 | 14.73 | 2,403 | +0.16(+1.10%) |
Apr 22, 2008 | 14.57 | 14.57 | 14.57 | 14.57 | 370 | -0.24(-1.63%) |
Apr 21, 2008 | 14.81 | 14.81 | 14.81 | 14.81 | 123 | -0.07(-0.50%) |
Apr 18, 2008 | 15.37 | 15.37 | 14.88 | 14.89 | 7,909 | +0.18(+1.24%) |
Apr 17, 2008 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 14.64 | 14.71 | 14.63 | 14.71 | 3,460 | +0.07(+0.46%) |
Apr 15, 2008 | 14.64 | 14.64 | 14.64 | 14.64 | 247 | +0.07(+0.50%) |
Apr 14, 2008 | 14.56 | 14.56 | 14.56 | 14.56 | 370 | -0.05(-0.33%) |
Apr 11, 2008 | 14.65 | 14.65 | 14.61 | 14.61 | 1,112 | -0.15(-1.04%) |
Apr 10, 2008 | 14.71 | 14.77 | 14.65 | 14.77 | 741 | -0.06(-0.44%) |
Apr 09, 2008 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 14.87 | 14.87 | 14.80 | 14.83 | 3,707 | -0.11(-0.76%) |
Apr 07, 2008 | 14.98 | 14.98 | 14.94 | 14.94 | 1,359 | +0.01(+0.05%) |
Apr 04, 2008 | 14.98 | 14.98 | 14.94 | 14.94 | 1,730 | +0.02(+0.11%) |
Apr 03, 2008 | 14.94 | 14.98 | 14.92 | 14.92 | 23,358 | -0.01(-0.09%) |
Apr 02, 2008 | 15.17 | 15.17 | 14.92 | 14.93 | 16,437 | -0.09(-0.59%) |
Apr 01, 2008 | 15.08 | 15.08 | 14.86 | 15.02 | 3,089 | +1.75(+13.21%) |
Mar 31, 2008 | 14.61 | 14.69 | 13.27 | 13.27 | 4,449 | -1.38(-9.44%) |
Mar 28, 2008 | 14.65 | 14.65 | 14.65 | 14.65 | 2,842 | -0.08(-0.55%) |
Mar 27, 2008 | 14.73 | 14.73 | 14.73 | 14.73 | 1,112 | +0.13(+0.89%) |
Mar 26, 2008 | 14.61 | 14.66 | 14.61 | 14.61 | 1,730 | -0.07(-0.46%) |
Mar 25, 2008 | 14.68 | 14.69 | 14.67 | 14.67 | 1,359 | +0.07(+0.47%) |
Mar 24, 2008 | 14.65 | 14.65 | 14.57 | 14.61 | 1,730 | +0.23(+1.63%) |
Mar 21, 2008 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 14.37 | 14.37 | 14.37 | 14.37 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 14.43 | 14.46 | 14.37 | 14.37 | 6,673 | +0.01(+0.06%) |
Mar 18, 2008 | 14.36 | 14.36 | 14.36 | 14.36 | 617 | +0.28(+2.01%) |
Mar 17, 2008 | 14.20 | 14.20 | 14.08 | 14.08 | 247 | -0.15(-1.02%) |
Mar 14, 2008 | 14.47 | 14.47 | 14.22 | 14.22 | 8,280 | -0.17(-1.18%) |
Mar 13, 2008 | 14.21 | 14.39 | 14.21 | 14.39 | 1,235 | -0.05(-0.34%) |
Mar 12, 2008 | 14.50 | 14.50 | 14.44 | 14.44 | 741 | +0.11(+0.79%) |
Mar 11, 2008 | 14.30 | 14.33 | 14.27 | 14.33 | 1,853 | +0.18(+1.26%) |
Mar 10, 2008 | 14.56 | 14.56 | 14.14 | 14.15 | 1,235 | -0.15(-1.07%) |
Mar 07, 2008 | 14.31 | 14.31 | 14.31 | 14.31 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 15.12 | 15.12 | 14.31 | 14.31 | 1,235 | -0.06(-0.39%) |
Mar 05, 2008 | 14.36 | 14.36 | 14.36 | 14.36 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 14.36 | 14.36 | 14.36 | 14.36 | 1,359 | +0.04(+0.28%) |