Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 14.98 | 15.07 | 14.99 | 15.07 | 61,500 | +0.09(+0.59%) |
May 29, 2008 | 14.98 | 15.04 | 14.98 | 14.98 | 600 | -0.03(-0.20%) |
May 28, 2008 | 15.01 | 15.01 | 14.80 | 15.01 | 24,200 | +0.21(+1.41%) |
May 27, 2008 | 15.12 | 14.95 | 14.71 | 14.80 | 95,500 | -0.32(-2.09%) |
May 26, 2008 | 15.12 | 15.19 | 15.03 | 15.12 | 65,000 | +0.00(+0.00%) |
May 23, 2008 | 15.12 | 15.19 | 15.03 | 15.12 | 65,000 | -0.33(-2.12%) |
May 22, 2008 | 15.44 | 15.75 | 15.44 | 15.44 | 156,400 | -0.15(-0.97%) |
May 21, 2008 | 15.60 | 15.90 | 15.49 | 15.60 | 12,400 | +0.06(+0.42%) |
May 20, 2008 | 15.53 | 15.55 | 15.15 | 15.53 | 26,100 | +0.38(+2.53%) |
May 19, 2008 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
May 16, 2008 | 15.15 | 15.20 | 15.11 | 15.15 | 3,900 | +0.05(+0.34%) |
May 15, 2008 | 15.10 | 15.14 | 15.04 | 15.10 | 2,200 | -0.04(-0.28%) |
May 14, 2008 | 15.24 | 15.30 | 15.14 | 15.14 | 2,500 | -0.10(-0.69%) |
May 13, 2008 | 15.24 | 15.50 | 15.24 | 15.24 | 3,400 | -0.31(-2.01%) |
May 12, 2008 | 15.55 | 15.65 | 15.52 | 15.55 | 806 | -0.14(-0.91%) |
May 09, 2008 | 15.30 | 15.80 | 15.60 | 15.70 | 5,852 | +0.40(+2.60%) |
May 08, 2008 | 15.30 | 15.36 | 15.03 | 15.30 | 14,900 | +0.26(+1.76%) |
May 07, 2008 | 15.03 | 15.25 | 15.03 | 15.03 | 500 | -0.55(-3.53%) |
May 06, 2008 | 15.58 | 15.58 | 15.10 | 15.58 | 2,700 | +0.37(+2.41%) |
May 05, 2008 | 15.22 | 15.22 | 14.76 | 15.22 | 9,200 | +0.76(+5.25%) |
May 02, 2008 | 14.05 | 14.46 | 14.46 | 14.46 | 200 | +0.41(+2.93%) |
May 01, 2008 | 14.05 | 14.05 | 14.05 | 14.05 | 500 | -0.11(-0.77%) |
Apr 30, 2008 | 14.16 | 14.47 | 13.75 | 14.16 | 3,425 | -0.20(-1.39%) |
Apr 29, 2008 | 14.36 | 14.50 | 14.36 | 14.36 | 9,100 | -0.19(-1.29%) |
Apr 28, 2008 | 14.54 | 14.59 | 14.46 | 14.54 | 4,800 | +0.26(+1.79%) |
Apr 25, 2008 | 14.63 | 14.29 | 14.29 | 14.29 | 1,000 | -0.35(-2.37%) |
Apr 24, 2008 | 14.63 | 14.63 | 14.52 | 14.63 | 3,300 | -0.03(-0.18%) |
Apr 23, 2008 | 14.66 | 14.66 | 14.55 | 14.66 | 1,650 | -0.04(-0.27%) |
Apr 22, 2008 | 14.70 | 14.99 | 14.58 | 14.70 | 1,200 | -0.12(-0.81%) |
Apr 21, 2008 | 14.82 | 15.08 | 14.81 | 14.82 | 3,390 | -0.13(-0.87%) |
Apr 18, 2008 | 14.95 | 15.02 | 14.71 | 14.95 | 15,656 | +0.16(+1.05%) |
Apr 17, 2008 | 14.80 | 15.01 | 14.76 | 14.80 | 3,000 | -0.21(-1.41%) |
Apr 16, 2008 | 15.01 | 15.01 | 14.62 | 15.01 | 5,600 | +0.66(+4.59%) |
Apr 15, 2008 | 14.35 | 14.48 | 14.35 | 14.35 | 5,000 | +0.05(+0.34%) |
Apr 14, 2008 | 14.54 | 14.55 | 14.17 | 14.30 | 2,900 | -0.24(-1.64%) |
Apr 11, 2008 | 14.70 | 14.54 | 14.47 | 14.54 | 500 | -0.16(-1.09%) |
Apr 10, 2008 | 14.70 | 14.70 | 14.31 | 14.70 | 2,300 | +0.48(+3.38%) |
Apr 09, 2008 | 14.22 | 14.38 | 14.22 | 14.22 | 2,245 | -0.14(-0.98%) |
Apr 08, 2008 | 14.82 | 14.53 | 14.36 | 14.36 | 2,200 | -0.46(-3.10%) |
Apr 07, 2008 | 14.82 | 14.82 | 14.82 | 14.82 | 100 | -0.09(-0.62%) |
Apr 04, 2008 | 14.91 | 15.01 | 14.70 | 14.91 | 1,600 | +0.26(+1.79%) |
Apr 03, 2008 | 14.65 | 14.65 | 14.42 | 14.65 | 4,200 | +0.19(+1.30%) |
Apr 02, 2008 | 13.87 | 14.46 | 14.29 | 14.46 | 1,600 | +0.60(+4.31%) |
Apr 01, 2008 | 13.97 | 13.96 | 13.81 | 13.87 | 8,860 | -0.10(-0.72%) |
Mar 31, 2008 | 13.97 | 14.97 | 13.97 | 13.97 | 600 | -0.16(-1.13%) |
Mar 28, 2008 | 14.28 | 14.45 | 14.13 | 14.13 | 6,200 | -0.15(-1.04%) |
Mar 27, 2008 | 13.98 | 14.28 | 14.26 | 14.28 | 1,200 | +0.29(+2.11%) |
Mar 26, 2008 | 14.33 | 14.04 | 13.98 | 13.98 | 1,000 | -0.18(-1.25%) |
Mar 25, 2008 | 4.334 | 14.16 | 14.16 | 14.16 | 550 | +0.00(+0.00%) |
Mar 24, 2008 | 14.15 | 14.40 | 14.16 | 14.16 | 6,700 | +0.00(+0.02%) |
Mar 21, 2008 | 14.15 | 14.26 | 13.66 | 14.15 | 11,280 | +0.00(+0.00%) |
Mar 20, 2008 | 14.15 | 14.26 | 13.66 | 14.15 | 11,280 | -0.13(-0.91%) |
Mar 19, 2008 | 14.28 | 15.13 | 14.25 | 14.28 | 15,300 | -0.92(-6.02%) |
Mar 18, 2008 | 16.24 | 15.46 | 15.20 | 15.20 | 4,225 | -1.04(-6.42%) |
Mar 17, 2008 | 16.24 | 16.36 | 15.80 | 16.24 | 4,200 | -0.41(-2.45%) |
Mar 14, 2008 | 16.82 | 16.86 | 16.65 | 16.65 | 2,100 | -0.17(-1.00%) |
Mar 13, 2008 | 16.83 | 16.82 | 16.75 | 16.82 | 2,500 | -0.01(-0.05%) |
Mar 12, 2008 | 16.83 | 16.83 | 16.69 | 16.83 | 4,200 | -0.06(-0.33%) |
Mar 11, 2008 | 16.89 | 16.91 | 16.56 | 16.89 | 34,700 | +0.26(+1.53%) |
Mar 10, 2008 | 16.63 | 17.35 | 16.60 | 16.63 | 97,585 | +0.33(+2.02%) |
Mar 07, 2008 | 16.30 | 16.35 | 15.95 | 16.30 | 11,500 | +0.29(+1.81%) |
Mar 06, 2008 | 15.60 | 16.33 | 15.86 | 16.01 | 1,400 | +0.41(+2.63%) |
Mar 05, 2008 | 16.29 | 16.54 | 15.50 | 15.60 | 4,200 | -0.69(-4.25%) |
Mar 04, 2008 | 16.29 | 16.80 | 16.26 | 16.29 | 4,400 | +0.09(+0.56%) |