Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 13.73 | 13.90 | 13.73 | 13.90 | 1,900 | +0.00(+0.00%) |
May 29, 2008 | 13.93 | 13.95 | 13.90 | 13.90 | 2,600 | +0.05(+0.36%) |
May 28, 2008 | 13.85 | 13.85 | 13.85 | 13.85 | 700 | +0.08(+0.58%) |
May 27, 2008 | 13.85 | 13.85 | 13.77 | 13.77 | 6,100 | -0.03(-0.22%) |
May 26, 2008 | 13.81 | 13.81 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 13.81 | 13.81 | 13.80 | 13.80 | 400 | -0.05(-0.36%) |
May 22, 2008 | 13.83 | 13.85 | 13.83 | 13.85 | 3,600 | +0.00(+0.00%) |
May 21, 2008 | 13.91 | 13.91 | 13.85 | 13.85 | 3,000 | -0.02(-0.14%) |
May 20, 2008 | 13.70 | 13.87 | 13.70 | 13.87 | 5,421 | +0.32(+2.36%) |
May 19, 2008 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.00(+0.00%) |
May 16, 2008 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.00(+0.00%) |
May 15, 2008 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | +0.00(+0.00%) |
May 14, 2008 | 13.58 | 13.65 | 13.55 | 13.55 | 3,500 | +0.03(+0.22%) |
May 13, 2008 | 13.68 | 13.68 | 13.52 | 13.52 | 500 | -0.08(-0.59%) |
May 12, 2008 | 13.40 | 13.64 | 13.37 | 13.60 | 5,521 | +0.16(+1.19%) |
May 09, 2008 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | +0.00(+0.00%) |
May 08, 2008 | 13.44 | 13.44 | 13.44 | 13.44 | 100 | -0.01(-0.07%) |
May 07, 2008 | 13.30 | 13.54 | 13.25 | 13.45 | 4,733 | +0.20(+1.51%) |
May 06, 2008 | 13.26 | 13.26 | 13.25 | 13.25 | 4,122 | +0.00(+0.00%) |
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 | 1,952 | -0.01(-0.08%) |
May 01, 2008 | 13.25 | 13.26 | 13.25 | 13.26 | 700 | +0.01(+0.08%) |
Apr 30, 2008 | 13.25 | 13.25 | 13.25 | 13.25 | 4,900 | +0.00(+0.00%) |
Apr 29, 2008 | 13.25 | 13.28 | 13.25 | 13.25 | 2,700 | +0.00(+0.00%) |
Apr 28, 2008 | 13.16 | 13.27 | 13.16 | 13.25 | 2,109 | +0.11(+0.84%) |
Apr 25, 2008 | 13.12 | 13.14 | 13.12 | 13.14 | 509 | +0.02(+0.15%) |
Apr 24, 2008 | 13.11 | 13.12 | 13.06 | 13.12 | 1,800 | +0.05(+0.38%) |
Apr 23, 2008 | 13.07 | 13.07 | 13.07 | 13.07 | 100 | -0.05(-0.38%) |
Apr 22, 2008 | 13.12 | 13.12 | 13.12 | 13.12 | 215 | -0.03(-0.23%) |
Apr 21, 2008 | 13.07 | 13.15 | 13.07 | 13.15 | 1,600 | +0.06(+0.46%) |
Apr 18, 2008 | 13.00 | 13.15 | 13.00 | 13.09 | 4,800 | +0.09(+0.69%) |
Apr 17, 2008 | 13.19 | 13.35 | 13.00 | 13.00 | 5,695 | -0.16(-1.22%) |
Apr 16, 2008 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | +0.00(+0.00%) |
Apr 15, 2008 | 13.16 | 13.16 | 13.16 | 13.16 | 600 | +0.04(+0.30%) |
Apr 14, 2008 | 13.10 | 13.12 | 13.10 | 13.12 | 1,900 | +0.02(+0.15%) |
Apr 11, 2008 | 13.06 | 13.10 | 12.99 | 13.10 | 2,500 | +0.03(+0.23%) |
Apr 10, 2008 | 13.07 | 13.07 | 13.07 | 13.07 | 1,000 | +0.15(+1.16%) |
Apr 09, 2008 | 13.00 | 13.00 | 12.92 | 12.92 | 2,500 | -0.03(-0.23%) |
Apr 08, 2008 | 12.96 | 12.96 | 12.95 | 12.95 | 800 | -0.06(-0.46%) |
Apr 07, 2008 | 13.02 | 13.10 | 13.01 | 13.01 | 6,200 | -0.01(-0.08%) |
Apr 04, 2008 | 13.06 | 13.06 | 13.02 | 13.02 | 1,100 | -0.02(-0.15%) |
Apr 03, 2008 | 13.10 | 13.10 | 13.04 | 13.04 | 1,200 | +0.04(+0.31%) |
Apr 02, 2008 | 13.10 | 13.10 | 13.00 | 13.00 | 2,100 | -0.05(-0.38%) |
Apr 01, 2008 | 13.04 | 13.05 | 13.05 | 13.05 | 300 | +0.01(+0.08%) |
Mar 31, 2008 | 13.04 | 13.04 | 13.04 | 13.04 | 1,100 | +0.04(+0.31%) |
Mar 28, 2008 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 13.00 | 13.00 | 13.00 | 13.00 | 700 | +0.25(+1.95%) |
Mar 26, 2008 | 12.83 | 13.10 | 12.75 | 12.75 | 4,800 | -0.05(-0.38%) |
Mar 25, 2008 | 12.68 | 12.80 | 12.57 | 12.80 | 7,500 | +0.17(+1.35%) |
Mar 24, 2008 | 12.55 | 12.63 | 12.55 | 12.63 | 3,400 | +0.13(+1.04%) |
Mar 21, 2008 | 12.60 | 12.60 | 12.45 | 12.50 | 7,400 | +0.00(+0.00%) |
Mar 20, 2008 | 12.60 | 12.60 | 12.45 | 12.50 | 7,400 | -0.16(-1.26%) |
Mar 19, 2008 | 12.80 | 12.80 | 12.50 | 12.66 | 13,000 | -0.18(-1.40%) |
Mar 18, 2008 | 12.90 | 12.90 | 12.70 | 12.84 | 3,068 | +0.04(+0.31%) |
Mar 17, 2008 | 12.80 | 12.80 | 12.80 | 12.80 | 1,900 | +0.00(+0.04%) |
Mar 14, 2008 | 12.76 | 12.80 | 12.76 | 12.79 | 1,400 | -0.01(-0.04%) |
Mar 13, 2008 | 12.83 | 12.83 | 12.75 | 12.80 | 300 | +0.05(+0.39%) |
Mar 12, 2008 | 12.85 | 12.87 | 12.75 | 12.75 | 12,100 | -0.26(-2.00%) |
Mar 11, 2008 | 13.35 | 13.35 | 12.88 | 13.01 | 11,400 | +0.03(+0.21%) |
Mar 10, 2008 | 13.00 | 13.00 | 12.90 | 12.98 | 1,900 | -0.03(-0.21%) |
Mar 07, 2008 | 13.01 | 13.01 | 13.01 | 13.01 | 200 | +0.05(+0.39%) |
Mar 06, 2008 | 12.90 | 13.10 | 12.65 | 12.96 | 17,000 | +0.10(+0.78%) |
Mar 05, 2008 | 12.50 | 12.98 | 12.50 | 12.86 | 29,700 | +0.58(+4.72%) |
Mar 04, 2008 | 12.23 | 12.30 | 12.21 | 12.28 | 12,500 | +0.03(+0.28%) |