Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.05 | 14.40 | 14.35 | 14.35 | 4,550 | +0.30(+2.14%) |
May 29, 2008 | 14.05 | 14.05 | 14.05 | 14.05 | 400 | -0.50(-3.44%) |
May 28, 2008 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) |
May 27, 2008 | 15.55 | 14.55 | 14.55 | 14.55 | 300 | -1.00(-6.43%) |
May 26, 2008 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | +0.00(+0.00%) |
May 23, 2008 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | +0.00(+0.00%) |
May 22, 2008 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | +0.00(+0.00%) |
May 21, 2008 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | +0.00(+0.00%) |
May 20, 2008 | 15.55 | 15.55 | 15.55 | 15.55 | 125 | -0.39(-2.45%) |
May 19, 2008 | 15.40 | 15.94 | 15.70 | 15.94 | 3,346 | +0.54(+3.51%) |
May 16, 2008 | 15.40 | 15.40 | 15.40 | 15.40 | 400 | +0.30(+1.99%) |
May 15, 2008 | 15.10 | 15.10 | 14.85 | 15.10 | 8,800 | +0.50(+3.42%) |
May 14, 2008 | 14.74 | 14.65 | 14.60 | 14.60 | 3,900 | -0.14(-0.95%) |
May 13, 2008 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | +0.00(+0.00%) |
May 12, 2008 | 14.74 | 14.74 | 14.74 | 14.74 | 138 | +0.15(+1.03%) |
May 09, 2008 | 14.50 | 14.59 | 14.50 | 14.59 | 1,100 | +0.09(+0.62%) |
May 08, 2008 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
May 07, 2008 | 14.50 | 14.55 | 14.45 | 14.50 | 1,104 | +0.30(+2.11%) |
May 06, 2008 | 14.20 | 14.20 | 14.00 | 14.20 | 1,100 | +0.95(+7.17%) |
May 05, 2008 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) |
May 02, 2008 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) |
May 01, 2008 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 13.25 | 13.25 | 13.20 | 13.25 | 1,000 | +0.40(+3.11%) |
Apr 29, 2008 | 12.85 | 13.10 | 12.85 | 12.85 | 686 | -0.42(-3.17%) |
Apr 28, 2008 | 13.27 | 13.30 | 13.27 | 13.27 | 9,399 | -0.08(-0.60%) |
Apr 25, 2008 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 13.35 | 13.45 | 13.30 | 13.35 | 955 | -0.10(-0.74%) |
Apr 23, 2008 | 13.45 | 13.45 | 13.45 | 13.45 | 365 | -0.10(-0.74%) |
Apr 22, 2008 | 13.55 | 13.55 | 13.50 | 13.55 | 3,125 | +0.60(+4.63%) |
Apr 21, 2008 | 12.95 | 13.15 | 12.95 | 12.95 | 694 | +0.14(+1.09%) |
Apr 18, 2008 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 12.81 | 12.81 | 12.81 | 12.81 | 300 | -0.59(-4.40%) |
Apr 16, 2008 | 13.40 | 13.40 | 13.10 | 13.40 | 700 | +0.55(+4.28%) |
Apr 15, 2008 | 12.85 | 12.85 | 12.75 | 12.85 | 644 | +0.45(+3.63%) |
Apr 14, 2008 | 12.80 | 12.40 | 12.40 | 12.40 | 491 | -0.40(-3.13%) |
Apr 11, 2008 | 12.95 | 12.80 | 12.80 | 12.80 | 1,500 | -0.15(-1.16%) |
Apr 10, 2008 | 12.95 | 12.95 | 12.85 | 12.95 | 1,889 | -0.15(-1.15%) |
Apr 09, 2008 | 13.10 | 13.10 | 13.00 | 13.10 | 1,300 | -0.50(-3.68%) |
Apr 08, 2008 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 13.60 | 13.65 | 13.60 | 13.60 | 3,000 | +0.40(+3.03%) |
Apr 04, 2008 | 13.20 | 13.20 | 13.20 | 13.20 | 1,200 | +0.00(+0.00%) |
Apr 03, 2008 | 13.20 | 13.20 | 13.20 | 13.20 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 13.30 | 13.20 | 13.05 | 13.20 | 362 | -0.10(-0.75%) |
Apr 01, 2008 | 12.79 | 13.30 | 13.15 | 13.30 | 4,000 | +0.51(+3.99%) |
Mar 31, 2008 | 12.79 | 12.85 | 12.79 | 12.79 | 2,907 | +0.14(+1.11%) |
Mar 28, 2008 | 12.65 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 12.25 | 12.75 | 12.65 | 12.65 | 1,728 | +0.40(+3.27%) |
Mar 26, 2008 | 12.25 | 12.35 | 12.03 | 12.25 | 14,795 | +0.15(+1.24%) |
Mar 25, 2008 | 2.250 | 12.10 | 12.10 | 12.10 | 1,662 | +0.00(+0.00%) |
Mar 24, 2008 | 11.90 | 12.10 | 12.00 | 12.10 | 2,440 | +0.20(+1.68%) |
Mar 21, 2008 | 11.90 | 12.05 | 11.90 | 11.90 | 1,080 | +0.00(+0.00%) |
Mar 20, 2008 | 11.90 | 12.05 | 11.90 | 11.90 | 1,080 | -0.05(-0.42%) |
Mar 19, 2008 | 11.95 | 12.15 | 11.95 | 11.95 | 1,083 | -0.20(-1.65%) |
Mar 18, 2008 | 11.75 | 12.15 | 11.85 | 12.15 | 9,374 | +0.40(+3.40%) |
Mar 17, 2008 | 11.75 | 11.85 | 11.75 | 11.75 | 5,342 | -0.49(-4.00%) |
Mar 14, 2008 | 12.30 | 12.24 | 12.24 | 12.24 | 247 | -0.06(-0.49%) |
Mar 13, 2008 | 12.65 | 12.45 | 12.20 | 12.30 | 720 | -0.35(-2.77%) |
Mar 12, 2008 | 12.65 | 12.65 | 12.64 | 12.65 | 1,862 | +0.05(+0.40%) |
Mar 11, 2008 | 12.60 | 12.60 | 12.40 | 12.60 | 2,871 | +0.36(+2.94%) |
Mar 10, 2008 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | +0.00(+0.00%) |
Mar 07, 2008 | 12.24 | 12.50 | 12.00 | 12.24 | 14,843 | -0.61(-4.75%) |
Mar 06, 2008 | 12.81 | 12.85 | 12.63 | 12.85 | 991 | +0.04(+0.31%) |
Mar 05, 2008 | 12.45 | 13.05 | 12.60 | 12.81 | 2,866 | +0.36(+2.89%) |
Mar 04, 2008 | 12.45 | 12.50 | 12.35 | 12.45 | 2,085 | +0.00(+0.00%) |