Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 11.51 | 11.75 | 11.51 | 11.75 | 5,800 | +0.09(+0.77%) |
May 29, 2008 | 11.70 | 11.70 | 11.66 | 11.66 | 14,500 | -0.09(-0.77%) |
May 28, 2008 | 11.95 | 11.95 | 11.75 | 11.75 | 2,100 | +0.10(+0.86%) |
May 27, 2008 | 11.90 | 12.25 | 11.65 | 11.65 | 16,375 | -0.35(-2.92%) |
May 26, 2008 | 11.80 | 12.05 | 11.80 | 12.00 | 29,331 | +0.00(+0.00%) |
May 23, 2008 | 11.80 | 12.05 | 11.80 | 12.00 | 29,331 | +0.20(+1.69%) |
May 22, 2008 | 11.80 | 11.80 | 11.80 | 11.80 | 2,700 | -0.10(-0.84%) |
May 21, 2008 | 11.90 | 11.90 | 11.90 | 11.90 | 5,400 | +0.10(+0.85%) |
May 20, 2008 | 11.55 | 11.90 | 11.55 | 11.80 | 4,850 | +0.00(+0.00%) |
May 19, 2008 | 11.62 | 11.81 | 11.62 | 11.80 | 4,050 | +0.15(+1.29%) |
May 16, 2008 | 12.00 | 12.05 | 11.60 | 11.65 | 23,720 | -0.45(-3.72%) |
May 15, 2008 | 12.25 | 12.25 | 12.10 | 12.10 | 3,840 | -0.20(-1.63%) |
May 14, 2008 | 12.10 | 12.40 | 12.10 | 12.30 | 845 | +0.20(+1.65%) |
May 13, 2008 | 12.10 | 12.30 | 12.05 | 12.10 | 10,500 | +0.00(+0.00%) |
May 12, 2008 | 12.20 | 12.20 | 12.05 | 12.10 | 5,500 | -0.20(-1.63%) |
May 09, 2008 | 12.05 | 12.30 | 12.05 | 12.30 | 17,200 | +0.25(+2.07%) |
May 08, 2008 | 12.05 | 12.25 | 12.05 | 12.05 | 2,409 | +0.00(+0.00%) |
May 07, 2008 | 12.20 | 12.35 | 12.05 | 12.05 | 4,961 | +0.05(+0.42%) |
May 06, 2008 | 12.02 | 12.25 | 11.99 | 12.00 | 9,280 | -0.35(-2.83%) |
May 05, 2008 | 12.10 | 12.35 | 12.10 | 12.35 | 1,835 | +0.27(+2.24%) |
May 02, 2008 | 12.08 | 12.08 | 12.08 | 12.08 | 500 | +0.00(+0.00%) |
May 01, 2008 | 12.20 | 12.25 | 12.08 | 12.08 | 11,660 | -0.32(-2.58%) |
Apr 30, 2008 | 12.11 | 12.42 | 12.10 | 12.40 | 3,626 | -0.06(-0.48%) |
Apr 29, 2008 | 12.20 | 12.50 | 12.20 | 12.46 | 4,200 | -0.04(-0.32%) |
Apr 28, 2008 | 12.19 | 12.50 | 12.15 | 12.50 | 10,441 | +0.25(+2.04%) |
Apr 25, 2008 | 12.17 | 12.25 | 12.17 | 12.25 | 1,500 | +0.05(+0.41%) |
Apr 24, 2008 | 12.20 | 12.20 | 12.20 | 12.20 | 100 | +0.00(+0.00%) |
Apr 23, 2008 | 12.20 | 12.20 | 12.20 | 12.20 | 500 | +0.00(+0.00%) |
Apr 22, 2008 | 12.35 | 12.50 | 12.19 | 12.20 | 12,950 | -0.15(-1.21%) |
Apr 21, 2008 | 12.15 | 12.50 | 12.15 | 12.35 | 12,905 | +0.11(+0.90%) |
Apr 18, 2008 | 12.15 | 12.24 | 12.15 | 12.24 | 5,950 | +0.01(+0.08%) |
Apr 17, 2008 | 12.16 | 12.25 | 12.15 | 12.23 | 13,300 | -0.02(-0.16%) |
Apr 16, 2008 | 12.27 | 12.40 | 12.25 | 12.25 | 7,731 | -0.25(-2.00%) |
Apr 15, 2008 | 12.27 | 12.50 | 12.27 | 12.50 | 2,600 | -0.25(-1.96%) |
Apr 14, 2008 | 12.25 | 12.84 | 12.25 | 12.75 | 9,500 | +0.25(+2.00%) |
Apr 11, 2008 | 12.25 | 12.50 | 12.25 | 12.50 | 3,731 | +0.00(+0.00%) |
Apr 10, 2008 | 12.57 | 12.75 | 12.25 | 12.50 | 22,300 | -0.10(-0.79%) |
Apr 09, 2008 | 12.75 | 12.80 | 12.60 | 12.60 | 1,750 | -0.20(-1.56%) |
Apr 08, 2008 | 12.90 | 13.00 | 12.80 | 12.80 | 7,270 | -0.16(-1.23%) |
Apr 07, 2008 | 12.90 | 13.20 | 12.90 | 12.96 | 17,012 | -0.29(-2.19%) |
Apr 04, 2008 | 13.75 | 13.75 | 13.20 | 13.25 | 12,050 | -0.50(-3.64%) |
Apr 03, 2008 | 13.15 | 13.75 | 13.15 | 13.75 | 4,700 | +0.07(+0.51%) |
Apr 02, 2008 | 13.25 | 13.68 | 13.25 | 13.68 | 23,720 | -0.07(-0.51%) |
Apr 01, 2008 | 13.50 | 13.95 | 13.25 | 13.75 | 47,277 | +0.25(+1.85%) |
Mar 31, 2008 | 13.09 | 13.50 | 12.73 | 13.50 | 15,000 | +0.00(+0.00%) |
Mar 28, 2008 | 13.35 | 13.50 | 13.20 | 13.50 | 2,205 | +0.00(+0.00%) |
Mar 27, 2008 | 13.35 | 13.50 | 13.35 | 13.50 | 600 | +0.15(+1.12%) |
Mar 26, 2008 | 13.20 | 13.35 | 13.20 | 13.35 | 400 | +0.10(+0.75%) |
Mar 25, 2008 | 12.50 | 13.25 | 12.50 | 13.25 | 12,700 | +0.55(+4.33%) |
Mar 24, 2008 | 12.50 | 12.70 | 12.40 | 12.70 | 9,778 | -0.06(-0.47%) |
Mar 21, 2008 | 12.60 | 12.81 | 12.60 | 12.76 | 6,450 | +0.00(+0.00%) |
Mar 20, 2008 | 12.60 | 12.81 | 12.60 | 12.76 | 6,450 | +0.11(+0.87%) |
Mar 19, 2008 | 12.72 | 13.00 | 12.65 | 12.65 | 9,545 | -0.85(-6.30%) |
Mar 18, 2008 | 12.70 | 13.50 | 12.70 | 13.50 | 1,320 | +0.00(+0.00%) |
Mar 17, 2008 | 12.70 | 13.50 | 12.70 | 13.50 | 2,250 | -0.25(-1.82%) |
Mar 14, 2008 | 13.34 | 13.75 | 12.98 | 13.75 | 1,400 | +0.10(+0.73%) |
Mar 13, 2008 | 13.34 | 13.75 | 13.34 | 13.65 | 2,452 | +0.00(+0.00%) |
Mar 12, 2008 | 13.00 | 13.65 | 13.00 | 13.65 | 3,600 | +0.65(+5.00%) |
Mar 11, 2008 | 12.70 | 13.00 | 12.70 | 13.00 | 1,500 | +0.30(+2.36%) |
Mar 10, 2008 | 13.08 | 13.25 | 12.70 | 12.70 | 7,940 | -1.10(-7.97%) |
Mar 07, 2008 | 13.07 | 13.80 | 13.07 | 13.80 | 5,460 | +0.09(+0.66%) |
Mar 06, 2008 | 13.71 | 13.71 | 13.71 | 13.71 | 300 | +0.00(+0.00%) |
Mar 05, 2008 | 13.70 | 13.75 | 13.70 | 13.71 | 5,200 | -0.04(-0.29%) |
Mar 04, 2008 | 13.60 | 13.75 | 13.60 | 13.75 | 3,810 | -0.20(-1.43%) |