Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 12.94 | 13.29 | 12.94 | 13.14 | 7,700 | +0.20(+1.55%) |
May 29, 2008 | 12.94 | 12.94 | 12.94 | 12.94 | 100 | +0.00(+0.00%) |
May 28, 2008 | 12.86 | 12.94 | 12.86 | 12.94 | 2,400 | +0.08(+0.62%) |
May 27, 2008 | 12.78 | 12.86 | 12.78 | 12.86 | 450 | +0.10(+0.78%) |
May 26, 2008 | 12.72 | 12.82 | 12.72 | 12.76 | 0 | +0.00(+0.00%) |
May 23, 2008 | 12.72 | 12.82 | 12.72 | 12.76 | 2,735 | -0.09(-0.70%) |
May 22, 2008 | 12.90 | 12.96 | 12.85 | 12.85 | 2,300 | -0.03(-0.23%) |
May 21, 2008 | 13.00 | 13.09 | 12.88 | 12.88 | 6,850 | -0.19(-1.45%) |
May 20, 2008 | 12.87 | 13.10 | 12.84 | 13.07 | 7,550 | +0.27(+2.11%) |
May 19, 2008 | 12.80 | 12.80 | 12.80 | 12.80 | 250 | +0.00(+0.00%) |
May 16, 2008 | 12.84 | 12.84 | 12.80 | 12.80 | 900 | -0.10(-0.78%) |
May 15, 2008 | 12.90 | 12.90 | 12.90 | 12.90 | 1,200 | +0.05(+0.39%) |
May 14, 2008 | 12.73 | 12.85 | 12.73 | 12.85 | 4,200 | +0.16(+1.26%) |
May 13, 2008 | 12.69 | 12.70 | 12.69 | 12.69 | 17,140 | +0.02(+0.16%) |
May 12, 2008 | 12.73 | 12.75 | 12.65 | 12.67 | 6,300 | +0.04(+0.32%) |
May 09, 2008 | 12.73 | 12.73 | 12.63 | 12.63 | 2,400 | -0.13(-1.02%) |
May 08, 2008 | 12.62 | 12.77 | 12.62 | 12.76 | 3,134 | +0.28(+2.24%) |
May 07, 2008 | 12.47 | 12.48 | 12.47 | 12.48 | 300 | +0.05(+0.40%) |
May 06, 2008 | 12.63 | 12.65 | 12.41 | 12.43 | 2,601 | -0.12(-0.96%) |
May 05, 2008 | 12.55 | 12.55 | 12.55 | 12.55 | 100 | -0.09(-0.71%) |
May 02, 2008 | 12.60 | 12.64 | 12.60 | 12.64 | 1,900 | +0.08(+0.64%) |
May 01, 2008 | 12.52 | 12.56 | 12.52 | 12.56 | 4,600 | +0.06(+0.48%) |
Apr 30, 2008 | 12.42 | 12.50 | 12.42 | 12.50 | 2,600 | +0.10(+0.81%) |
Apr 29, 2008 | 12.72 | 12.72 | 12.32 | 12.40 | 23,985 | -0.22(-1.74%) |
Apr 28, 2008 | 12.60 | 12.64 | 12.60 | 12.62 | 2,764 | +0.05(+0.40%) |
Apr 25, 2008 | 12.45 | 12.57 | 12.45 | 12.57 | 8,300 | -0.02(-0.16%) |
Apr 24, 2008 | 12.73 | 12.73 | 12.54 | 12.59 | 7,851 | -0.18(-1.41%) |
Apr 23, 2008 | 12.58 | 12.80 | 12.58 | 12.77 | 1,800 | -0.13(-1.01%) |
Apr 22, 2008 | 12.98 | 13.13 | 12.90 | 12.90 | 1,600 | -0.12(-0.92%) |
Apr 21, 2008 | 13.35 | 13.35 | 12.85 | 13.02 | 4,490 | +0.07(+0.54%) |
Apr 18, 2008 | 12.95 | 12.95 | 12.95 | 12.95 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 12.70 | 12.95 | 12.70 | 12.95 | 1,600 | +0.20(+1.57%) |
Apr 16, 2008 | 12.78 | 12.95 | 12.75 | 12.75 | 3,500 | -0.04(-0.31%) |
Apr 15, 2008 | 12.65 | 12.80 | 12.65 | 12.79 | 8,600 | +0.14(+1.11%) |
Apr 14, 2008 | 12.65 | 12.65 | 12.65 | 12.65 | 1,400 | +0.14(+1.12%) |
Apr 11, 2008 | 12.32 | 12.51 | 12.32 | 12.51 | 6,400 | +0.26(+2.12%) |
Apr 10, 2008 | 12.25 | 12.36 | 12.25 | 12.25 | 3,100 | +0.05(+0.41%) |
Apr 09, 2008 | 12.60 | 12.60 | 12.19 | 12.20 | 14,900 | -0.05(-0.41%) |
Apr 08, 2008 | 12.32 | 12.32 | 12.25 | 12.25 | 1,500 | -0.12(-0.95%) |
Apr 07, 2008 | 12.36 | 12.44 | 12.32 | 12.37 | 3,800 | +0.05(+0.38%) |
Apr 04, 2008 | 12.31 | 12.32 | 12.24 | 12.32 | 3,500 | +0.01(+0.08%) |
Apr 03, 2008 | 12.32 | 12.32 | 12.31 | 12.31 | 2,800 | +0.03(+0.24%) |
Apr 02, 2008 | 12.28 | 12.28 | 12.24 | 12.28 | 2,200 | +0.04(+0.33%) |
Apr 01, 2008 | 12.00 | 12.24 | 11.92 | 12.24 | 11,000 | +0.20(+1.66%) |
Mar 31, 2008 | 12.10 | 12.10 | 12.03 | 12.04 | 3,200 | +0.00(+0.00%) |
Mar 28, 2008 | 12.24 | 12.24 | 12.04 | 12.04 | 3,800 | -0.20(-1.63%) |
Mar 27, 2008 | 12.04 | 12.24 | 11.96 | 12.24 | 3,700 | +0.24(+2.00%) |
Mar 26, 2008 | 11.88 | 12.00 | 11.88 | 12.00 | 6,300 | +0.12(+1.01%) |
Mar 25, 2008 | 11.88 | 11.88 | 11.88 | 11.88 | 1,000 | +0.03(+0.25%) |
Mar 24, 2008 | 11.92 | 11.92 | 11.85 | 11.85 | 11,700 | -0.07(-0.59%) |
Mar 21, 2008 | 11.92 | 11.92 | 11.92 | 11.92 | 2,300 | +0.00(+0.00%) |
Mar 20, 2008 | 11.92 | 11.92 | 11.92 | 11.92 | 2,300 | +0.00(+0.00%) |
Mar 19, 2008 | 11.94 | 12.01 | 11.84 | 11.92 | 11,000 | -0.04(-0.33%) |
Mar 18, 2008 | 11.96 | 11.96 | 11.96 | 11.96 | 200 | +0.02(+0.17%) |
Mar 17, 2008 | 11.99 | 11.99 | 11.94 | 11.94 | 500 | -0.11(-0.91%) |
Mar 14, 2008 | 12.03 | 12.05 | 11.99 | 12.05 | 2,700 | +0.11(+0.92%) |
Mar 13, 2008 | 12.17 | 12.17 | 11.89 | 11.94 | 12,100 | -0.31(-2.53%) |
Mar 12, 2008 | 12.30 | 12.30 | 12.00 | 12.25 | 9,600 | +0.00(+0.00%) |
Mar 11, 2008 | 12.33 | 12.33 | 12.25 | 12.25 | 2,500 | -0.08(-0.65%) |
Mar 10, 2008 | 12.42 | 12.50 | 12.30 | 12.33 | 8,800 | -0.10(-0.79%) |
Mar 07, 2008 | 12.50 | 12.50 | 12.42 | 12.43 | 7,100 | +0.01(+0.06%) |
Mar 06, 2008 | 12.37 | 12.50 | 12.37 | 12.42 | 8,100 | +0.02(+0.16%) |
Mar 05, 2008 | 12.45 | 12.50 | 12.40 | 12.40 | 3,700 | -0.05(-0.40%) |
Mar 04, 2008 | 12.39 | 12.45 | 12.30 | 12.45 | 17,300 | +0.06(+0.48%) |