Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.00 | 14.00 | 13.83 | 13.97 | 2,600 | -0.03(-0.21%) |
May 29, 2008 | 14.20 | 14.20 | 13.95 | 14.00 | 1,800 | -0.20(-1.41%) |
May 28, 2008 | 13.94 | 14.20 | 13.94 | 14.20 | 920 | +0.32(+2.31%) |
May 27, 2008 | 13.74 | 14.00 | 13.74 | 13.88 | 2,550 | -0.09(-0.64%) |
May 26, 2008 | 14.08 | 14.08 | 13.88 | 13.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 14.08 | 14.08 | 13.88 | 13.97 | 1,300 | -0.11(-0.78%) |
May 22, 2008 | 13.75 | 14.08 | 13.70 | 14.08 | 1,720 | +0.38(+2.77%) |
May 21, 2008 | 14.15 | 14.15 | 13.60 | 13.70 | 6,605 | -0.55(-3.86%) |
May 20, 2008 | 14.03 | 14.25 | 14.00 | 14.25 | 555 | +0.15(+1.06%) |
May 19, 2008 | 14.48 | 14.48 | 14.10 | 14.10 | 4,640 | -0.15(-1.05%) |
May 16, 2008 | 14.25 | 14.25 | 14.25 | 14.25 | 600 | +0.13(+0.92%) |
May 15, 2008 | 14.35 | 14.35 | 14.01 | 14.12 | 1,359 | +0.02(+0.14%) |
May 14, 2008 | 14.00 | 14.10 | 14.00 | 14.10 | 6,105 | +0.00(+0.00%) |
May 13, 2008 | 14.10 | 14.21 | 14.10 | 14.10 | 400 | -0.10(-0.70%) |
May 12, 2008 | 14.20 | 14.20 | 14.19 | 14.20 | 345 | +0.15(+1.07%) |
May 09, 2008 | 14.10 | 14.15 | 14.00 | 14.05 | 767 | +0.24(+1.74%) |
May 08, 2008 | 14.00 | 14.00 | 13.81 | 13.81 | 3,552 | -0.44(-3.09%) |
May 07, 2008 | 14.10 | 14.25 | 14.05 | 14.25 | 1,358 | +0.10(+0.71%) |
May 06, 2008 | 14.32 | 14.32 | 14.15 | 14.15 | 3,200 | +0.00(+0.00%) |
May 05, 2008 | 14.30 | 14.30 | 14.15 | 14.15 | 1,064 | +0.05(+0.35%) |
May 02, 2008 | 14.87 | 14.87 | 14.10 | 14.10 | 1,300 | +0.10(+0.71%) |
May 01, 2008 | 14.01 | 14.05 | 13.95 | 14.00 | 12,465 | +0.00(+0.00%) |
Apr 30, 2008 | 14.00 | 14.00 | 13.95 | 14.00 | 2,400 | +0.15(+1.08%) |
Apr 29, 2008 | 14.00 | 14.00 | 13.85 | 13.85 | 2,400 | -0.10(-0.72%) |
Apr 28, 2008 | 13.95 | 13.95 | 13.95 | 13.95 | 300 | +0.10(+0.72%) |
Apr 25, 2008 | 13.96 | 14.00 | 13.85 | 13.85 | 3,600 | -0.10(-0.72%) |
Apr 24, 2008 | 13.96 | 13.96 | 13.85 | 13.95 | 2,858 | +0.00(+0.00%) |
Apr 23, 2008 | 13.94 | 13.95 | 13.94 | 13.95 | 1,100 | +0.15(+1.09%) |
Apr 22, 2008 | 13.95 | 13.95 | 13.75 | 13.80 | 1,060 | +0.15(+1.10%) |
Apr 21, 2008 | 13.86 | 13.86 | 13.35 | 13.65 | 1,719 | +0.15(+1.11%) |
Apr 18, 2008 | 13.50 | 13.70 | 13.50 | 13.50 | 11,607 | +0.05(+0.37%) |
Apr 17, 2008 | 13.37 | 13.45 | 13.36 | 13.45 | 2,200 | +0.05(+0.37%) |
Apr 16, 2008 | 13.21 | 13.40 | 13.19 | 13.40 | 4,100 | +0.15(+1.13%) |
Apr 15, 2008 | 13.22 | 13.25 | 13.16 | 13.25 | 2,800 | +0.05(+0.38%) |
Apr 14, 2008 | 13.20 | 13.20 | 13.20 | 13.20 | 200 | -0.04(-0.30%) |
Apr 11, 2008 | 13.14 | 13.24 | 13.14 | 13.24 | 200 | +0.00(+0.00%) |
Apr 10, 2008 | 13.23 | 13.24 | 13.12 | 13.24 | 1,200 | +0.02(+0.15%) |
Apr 09, 2008 | 13.25 | 13.25 | 13.21 | 13.22 | 1,400 | +0.04(+0.30%) |
Apr 08, 2008 | 13.02 | 13.18 | 13.01 | 13.18 | 1,000 | +0.05(+0.38%) |
Apr 07, 2008 | 12.92 | 13.13 | 12.92 | 13.13 | 300 | +0.08(+0.61%) |
Apr 04, 2008 | 13.00 | 13.05 | 13.00 | 13.05 | 2,600 | +0.05(+0.38%) |
Apr 03, 2008 | 13.19 | 13.19 | 13.00 | 13.00 | 4,100 | -0.16(-1.22%) |
Apr 02, 2008 | 13.00 | 13.16 | 13.00 | 13.16 | 200 | +0.12(+0.92%) |
Apr 01, 2008 | 13.10 | 13.10 | 13.04 | 13.04 | 1,000 | -0.15(-1.14%) |
Mar 31, 2008 | 13.21 | 13.21 | 13.00 | 13.19 | 4,200 | -0.06(-0.45%) |
Mar 28, 2008 | 13.04 | 13.25 | 13.03 | 13.25 | 1,600 | +0.00(+0.00%) |
Mar 27, 2008 | 13.12 | 13.25 | 13.10 | 13.25 | 800 | +0.06(+0.45%) |
Mar 26, 2008 | 13.13 | 13.19 | 13.13 | 13.19 | 1,000 | +0.17(+1.31%) |
Mar 25, 2008 | 13.01 | 13.10 | 12.91 | 13.02 | 15,300 | +0.02(+0.15%) |
Mar 24, 2008 | 12.98 | 13.00 | 12.85 | 13.00 | 5,300 | +0.12(+0.93%) |
Mar 21, 2008 | 12.99 | 13.04 | 12.60 | 12.88 | 11,022 | +0.00(+0.00%) |
Mar 20, 2008 | 12.99 | 13.04 | 12.60 | 12.88 | 11,022 | -0.14(-1.08%) |
Mar 19, 2008 | 13.05 | 13.12 | 12.88 | 13.02 | 6,700 | +0.07(+0.54%) |
Mar 18, 2008 | 13.05 | 13.05 | 12.90 | 12.95 | 5,000 | -0.12(-0.92%) |
Mar 17, 2008 | 13.10 | 13.15 | 13.02 | 13.07 | 4,200 | -0.13(-0.98%) |
Mar 14, 2008 | 13.20 | 13.30 | 13.15 | 13.20 | 4,400 | +0.08(+0.59%) |
Mar 13, 2008 | 13.00 | 13.12 | 12.85 | 13.12 | 1,800 | +0.28(+2.20%) |
Mar 12, 2008 | 12.94 | 12.95 | 12.84 | 12.84 | 2,400 | +0.04(+0.31%) |
Mar 11, 2008 | 12.79 | 12.90 | 12.78 | 12.80 | 6,400 | +0.03(+0.23%) |
Mar 10, 2008 | 12.82 | 12.94 | 12.77 | 12.77 | 3,125 | -0.14(-1.08%) |
Mar 07, 2008 | 12.98 | 13.05 | 12.91 | 12.91 | 6,600 | -0.09(-0.69%) |
Mar 06, 2008 | 13.01 | 13.11 | 12.90 | 13.00 | 2,600 | -0.11(-0.84%) |
Mar 05, 2008 | 13.07 | 13.18 | 12.95 | 13.11 | 4,400 | -0.12(-0.91%) |
Mar 04, 2008 | 13.50 | 13.50 | 13.12 | 13.23 | 7,500 | -0.12(-0.90%) |