Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 13.56 | 13.67 | 13.56 | 13.67 | 410 | -0.14(-1.02%) |
Jun 27, 2008 | 13.81 | 13.81 | 13.81 | 13.81 | 114 | -0.50(-3.49%) |
Jun 26, 2008 | 13.57 | 14.31 | 13.57 | 14.31 | 570 | +0.05(+0.37%) |
Jun 25, 2008 | 13.84 | 14.27 | 13.84 | 14.26 | 1,654 | +0.45(+3.24%) |
Jun 24, 2008 | 13.80 | 13.81 | 13.80 | 13.81 | 570 | -0.03(-0.21%) |
Jun 23, 2008 | 14.90 | 15.09 | 13.73 | 13.84 | 1,483 | +0.17(+1.24%) |
Jun 20, 2008 | 14.19 | 15.26 | 13.49 | 13.67 | 6,808 | -0.35(-2.50%) |
Jun 19, 2008 | 14.63 | 14.63 | 14.02 | 14.02 | 3,414 | -0.57(-3.90%) |
Jun 18, 2008 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | +0.00(+0.00%) |
Jun 17, 2008 | 14.59 | 14.59 | 14.59 | 14.59 | 0 | +0.00(+0.00%) |
Jun 16, 2008 | 14.59 | 14.59 | 14.59 | 14.59 | 399 | +0.04(+0.30%) |
Jun 13, 2008 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) |
Jun 12, 2008 | 15.39 | 15.39 | 14.24 | 14.55 | 2,045 | +0.72(+5.20%) |
Jun 11, 2008 | 13.81 | 14.02 | 13.80 | 13.83 | 7,628 | +0.20(+1.48%) |
Jun 10, 2008 | 13.63 | 13.63 | 13.63 | 13.63 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 15.57 | 15.57 | 13.63 | 13.63 | 1,609 | -0.39(-2.81%) |
Jun 06, 2008 | 14.02 | 14.02 | 14.02 | 14.02 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 14.03 | 14.03 | 14.02 | 14.02 | 2,752 | -0.57(-3.90%) |
Jun 04, 2008 | 14.55 | 14.59 | 14.55 | 14.59 | 456 | +0.57(+4.06%) |
Jun 03, 2008 | 14.02 | 14.02 | 14.02 | 14.02 | 228 | -0.37(-2.56%) |
Jun 02, 2008 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
May 30, 2008 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
May 29, 2008 | 14.39 | 14.39 | 14.39 | 14.39 | 0 | +0.00(+0.00%) |
May 28, 2008 | 14.34 | 14.41 | 14.34 | 14.39 | 688 | +0.76(+5.59%) |
May 27, 2008 | 13.65 | 13.65 | 13.63 | 13.63 | 1,475 | +0.07(+0.52%) |
May 26, 2008 | 14.45 | 14.46 | 13.56 | 13.56 | 342 | +0.00(+0.00%) |
May 23, 2008 | 14.45 | 14.46 | 13.56 | 13.56 | 342 | -1.34(-9.00%) |
May 22, 2008 | 14.02 | 14.90 | 14.02 | 14.90 | 3,655 | +1.40(+10.39%) |
May 21, 2008 | 13.70 | 13.80 | 13.49 | 13.49 | 2,053 | -0.18(-1.35%) |
May 20, 2008 | 14.46 | 14.46 | 13.59 | 13.68 | 4,275 | -0.78(-5.39%) |
May 19, 2008 | 14.19 | 14.46 | 14.19 | 14.46 | 754 | +0.29(+2.04%) |
May 16, 2008 | 14.19 | 14.19 | 14.17 | 14.17 | 684 | -0.02(-0.12%) |
May 15, 2008 | 14.05 | 14.19 | 13.70 | 14.19 | 570 | +0.00(+0.00%) |
May 14, 2008 | 13.64 | 14.19 | 13.64 | 14.19 | 456 | +0.18(+1.25%) |
May 13, 2008 | 14.03 | 14.03 | 14.01 | 14.01 | 1,174 | -0.18(-1.24%) |
May 12, 2008 | 14.19 | 14.19 | 14.19 | 14.19 | 0 | +0.00(+0.00%) |
May 09, 2008 | 13.75 | 14.19 | 13.75 | 14.19 | 228 | +0.18(+1.25%) |
May 08, 2008 | 14.01 | 14.01 | 14.01 | 14.01 | 0 | +0.00(+0.00%) |
May 07, 2008 | 13.80 | 14.01 | 13.67 | 14.01 | 1,070 | -0.09(-0.62%) |
May 06, 2008 | 13.93 | 14.16 | 13.93 | 14.10 | 1,797 | -0.02(-0.12%) |
May 05, 2008 | 14.13 | 14.19 | 14.08 | 14.12 | 1,055 | +0.01(+0.06%) |
May 02, 2008 | 14.11 | 14.11 | 14.11 | 14.11 | 0 | +0.00(+0.00%) |
May 01, 2008 | 13.93 | 14.11 | 13.93 | 14.11 | 627 | +0.00(+0.00%) |
Apr 30, 2008 | 14.11 | 14.11 | 14.11 | 14.11 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 14.11 | 14.11 | 14.11 | 14.11 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 14.11 | 14.11 | 14.11 | 14.11 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 14.12 | 14.12 | 14.11 | 14.11 | 570 | +0.35(+2.55%) |
Apr 24, 2008 | 13.76 | 13.76 | 13.76 | 13.76 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 13.81 | 14.15 | 13.76 | 13.76 | 913 | -0.39(-2.76%) |
Apr 22, 2008 | 13.74 | 14.15 | 13.74 | 14.15 | 342 | +0.17(+1.22%) |
Apr 21, 2008 | 13.89 | 13.98 | 13.80 | 13.98 | 4,196 | +0.09(+0.63%) |
Apr 18, 2008 | 14.01 | 14.01 | 13.81 | 13.89 | 1,711 | +0.17(+1.21%) |
Apr 17, 2008 | 13.72 | 13.72 | 13.72 | 13.72 | 542 | -0.04(-0.32%) |
Apr 16, 2008 | 13.80 | 13.97 | 13.76 | 13.77 | 34,698 | +0.05(+0.38%) |
Apr 15, 2008 | 13.76 | 13.76 | 13.71 | 13.71 | 8,072 | -0.11(-0.76%) |
Apr 14, 2008 | 13.80 | 14.00 | 13.80 | 13.82 | 6,236 | +0.02(+0.13%) |
Apr 11, 2008 | 13.77 | 13.80 | 13.77 | 13.80 | 798 | +0.09(+0.64%) |
Apr 10, 2008 | 13.84 | 13.84 | 13.71 | 13.71 | 2,413 | -0.15(-1.09%) |
Apr 09, 2008 | 14.02 | 14.02 | 13.80 | 13.86 | 7,983 | +0.02(+0.14%) |
Apr 08, 2008 | 13.84 | 13.84 | 13.84 | 13.84 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 13.93 | 14.12 | 13.84 | 13.84 | 22,406 | -0.18(-1.25%) |
Apr 04, 2008 | 14.02 | 14.02 | 14.02 | 14.02 | 154 | +0.00(+0.00%) |
Apr 03, 2008 | 14.33 | 14.44 | 14.02 | 14.02 | 3,699 | -0.90(-6.04%) |
Apr 02, 2008 | 14.92 | 14.92 | 14.92 | 14.92 | 0 | +0.00(+0.00%) |